Lumentum Holdings Inc. - Common Stock (LITE)

85.06Last Price

+1.08 (1.29%)Change

Lumentum Holdings is a technology company that specializes in developing innovative optical and photonic solutions

Its products are primarily used in the fields of telecommunications, creating essential components for high-speed fiber-optic networks, as well as in industrial and consumer applications. The company focuses on producing lasers, optical sensors, and other advanced technologies that enable high-performance communications, as well as precision manufacturing and consumer electronics. By leveraging cutting-edge research and development, Lumentum aims to drive advancements in connectivity and imaging, supporting a wide range of industries with its essential components and systems.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	85.30	88.00	84.54	85.06	2,119,298	85.06
1/30/2025	84.01	88.99	83.07	83.98	2,867,662	83.98
1/29/2025	78.11	80.87	77.40	77.91	1,863,289	77.91
1/28/2025	76.80	78.06	74.91	77.80	3,546,381	77.80
1/27/2025	88.73	88.85	71.05	74.17	7,618,529	74.17
1/24/2025	100.00	100.64	95.47	95.65	1,786,566	95.65
1/23/2025	98.72	100.71	98.25	99.33	1,302,226	99.33
1/22/2025	99.49	104.00	99.10	100.38	2,206,673	100.38
1/21/2025	95.00	97.76	93.83	97.45	1,824,870	97.45
1/17/2025	94.13	94.69	91.64	94.41	1,874,206	94.41
1/16/2025	89.28	90.87	87.77	89.36	1,617,367	89.36
1/15/2025	88.15	89.21	86.16	88.40	1,141,153	88.40
1/14/2025	85.10	87.24	84.65	85.08	1,192,320	85.08
1/13/2025	82.00	83.98	80.00	83.74	1,996,054	83.74
1/10/2025	83.36	86.02	82.70	84.38	1,236,408	84.38
1/08/2025	85.77	86.66	83.23	85.19	1,114,604	85.19
1/07/2025	90.78	91.33	85.40	86.59	1,714,542	86.59
1/06/2025	90.91	92.76	89.88	90.44	1,804,210	90.44
1/03/2025	86.36	89.61	86.28	89.35	1,506,295	89.35
1/02/2025	84.16	86.26	82.31	85.60	1,449,046	85.60
12/31/2024	83.84	0.00	83.95	83.95	0	83.95
12/30/2024	83.21	84.88	82.03	83.84	724,423	83.84
12/27/2024	84.86	85.93	83.26	84.36	583,626	84.36
12/26/2024	83.63	86.40	83.03	85.69	677,948	85.69
12/24/2024	82.90	84.53	81.65	84.34	514,446	84.34
12/23/2024	85.25	86.43	82.89	83.22	1,538,517	83.22
12/20/2024	82.30	86.55	81.86	85.08	2,130,165	85.08
12/19/2024	84.40	87.39	82.61	83.62	1,130,948	83.62
12/18/2024	89.97	90.47	81.39	82.90	3,040,424	82.90
12/17/2024	91.40	92.18	88.50	88.92	1,391,581	88.92
12/16/2024	92.83	95.68	92.61	93.18	1,654,192	93.18
12/13/2024	93.60	96.25	91.10	92.92	1,427,887	92.92
12/12/2024	89.87	94.82	89.00	90.75	1,836,111	90.75
12/11/2024	88.00	89.90	86.99	88.20	1,594,289	88.20
12/10/2024	89.80	90.16	86.21	86.97	1,571,597	86.97
12/09/2024	93.38	93.38	88.80	89.80	1,145,927	89.80
12/06/2024	93.21	94.22	91.55	92.84	1,483,212	92.84
12/05/2024	94.08	95.30	92.28	92.64	1,607,930	92.64
12/04/2024	90.00	95.92	89.75	94.90	3,231,542	94.90
12/03/2024	86.96	89.92	86.24	88.70	1,421,489	88.70
12/02/2024	87.19	88.33	86.14	86.37	1,007,041	86.37
11/29/2024	84.50	87.23	83.91	86.97	975,161	86.97
11/27/2024	86.13	87.00	82.61	83.77	1,478,043	83.77
11/26/2024	87.59	88.94	86.52	86.98	1,144,386	86.98
11/25/2024	89.61	91.21	86.95	87.20	3,294,102	87.20
11/22/2024	85.82	89.64	85.22	89.09	2,309,919	89.09
11/21/2024	86.32	90.51	84.72	85.61	3,656,596	85.61
11/20/2024	81.65	83.12	80.22	82.47	1,586,155	82.47
11/19/2024	79.68	82.97	79.00	82.48	1,278,100	82.48
11/18/2024	81.95	82.03	80.01	80.54	1,340,609	80.54
11/15/2024	83.60	84.45	79.94	81.45	1,784,788	81.45
11/14/2024	88.12	88.85	84.99	85.13	1,767,135	85.13
11/13/2024	87.16	88.53	86.50	88.06	2,024,843	88.06
11/12/2024	86.04	88.69	85.87	86.65	2,124,772	86.65
11/11/2024	85.01	89.70	84.86	86.72	3,190,732	86.72
11/08/2024	86.50	88.00	81.03	83.85	7,406,513	83.85
11/07/2024	73.07	73.90	72.07	73.64	2,887,146	73.64
11/06/2024	67.97	72.77	67.90	71.97	4,225,810	71.97
11/05/2024	64.93	66.64	64.60	66.18	1,669,575	66.18
11/04/2024	65.06	65.64	64.13	64.17	1,255,327	64.17
11/01/2024	63.14	65.69	62.38	65.35	1,451,959	65.35