Lumentum Holdings (NQ: LITE )

47.35 -1.10 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.30 54.03 53.07 53.56 1,022,608 +0.77(+1.46%)
Sep 27, 2019 55.06 55.42 52.34 52.79 1,496,200 -3.10(-5.55%)
Sep 26, 2019 56.25 56.40 55.10 55.89 728,773 -0.46(-0.82%)
Sep 25, 2019 54.39 56.99 54.39 56.35 1,016,204 +1.66(+3.04%)
Sep 24, 2019 57.45 57.99 54.18 54.69 2,223,468 -3.03(-5.25%)
Sep 23, 2019 58.67 58.85 56.52 57.72 1,065,323 -1.12(-1.90%)
Sep 20, 2019 58.77 60.90 58.19 58.84 2,295,000 +0.39(+0.67%)
Sep 19, 2019 58.98 59.63 58.30 58.45 712,459 -0.03(-0.05%)
Sep 18, 2019 58.63 59.13 57.82 58.48 1,077,389 -0.38(-0.65%)
Sep 17, 2019 59.33 59.53 57.74 58.86 1,192,555 -0.36(-0.61%)
Sep 16, 2019 58.26 60.15 58.15 59.22 1,270,112 +0.22(+0.37%)
Sep 13, 2019 60.67 61.02 58.98 59.00 1,065,500 -1.79(-2.94%)
Sep 12, 2019 61.30 61.70 60.01 60.79 1,222,602 +0.09(+0.15%)
Sep 11, 2019 57.87 60.80 57.34 60.70 1,538,743 +3.56(+6.23%)
Sep 10, 2019 57.62 57.93 56.30 57.14 1,478,003 -0.86(-1.48%)
Sep 09, 2019 58.00 58.82 57.49 58.00 1,371,329 +0.34(+0.59%)
Sep 06, 2019 57.45 58.48 57.20 57.66 898,000 +0.61(+1.07%)
Sep 05, 2019 56.90 58.14 56.50 57.05 961,801 +1.14(+2.04%)
Sep 04, 2019 56.69 57.00 55.71 55.91 715,017 +0.81(+1.47%)
Sep 03, 2019 55.31 56.15 54.90 55.10 546,389 -0.66(-1.18%)
Aug 30, 2019 56.48 56.73 55.31 55.76 885,400 -0.41(-0.73%)
Aug 29, 2019 55.69 57.06 55.53 56.17 1,054,592 +1.44(+2.63%)
Aug 28, 2019 53.80 55.05 53.17 54.73 892,491 +0.76(+1.41%)
Aug 27, 2019 56.47 56.47 53.81 53.97 968,714 -2.12(-3.78%)
Aug 26, 2019 56.71 56.78 55.51 56.09 938,495 +0.27(+0.48%)
Aug 23, 2019 58.49 58.49 54.91 55.82 1,759,900 -2.90(-4.94%)
Aug 22, 2019 59.99 60.49 58.68 58.72 976,965 -0.99(-1.66%)
Aug 21, 2019 60.32 60.60 59.28 59.71 763,971 -0.19(-0.32%)
Aug 20, 2019 59.95 61.02 59.65 59.90 1,451,255 -0.42(-0.70%)
Aug 19, 2019 60.00 61.43 59.54 60.32 1,247,122 +1.71(+2.92%)
Aug 16, 2019 57.92 59.15 57.41 58.61 894,600 +1.49(+2.61%)
Aug 15, 2019 58.29 58.29 56.58 57.12 854,047 -0.80(-1.38%)
Aug 14, 2019 57.50 58.92 57.48 57.92 1,125,325 -1.55(-2.61%)
Aug 13, 2019 57.22 60.22 56.36 59.47 1,324,790 +1.90(+3.30%)
Aug 12, 2019 59.18 59.66 56.85 57.57 1,528,692 -2.14(-3.58%)
Aug 09, 2019 58.40 61.68 58.30 59.71 2,356,600 -0.93(-1.53%)
Aug 08, 2019 60.00 61.01 58.57 60.64 4,723,958 +5.68(+10.33%)
Aug 07, 2019 52.55 55.06 52.35 54.96 1,750,431 +1.40(+2.61%)
Aug 06, 2019 52.83 53.99 52.18 53.56 1,452,927 +2.00(+3.88%)
Aug 05, 2019 52.42 52.64 50.92 51.56 1,834,467 -2.57(-4.75%)
Aug 02, 2019 54.23 55.30 53.78 54.13 1,248,400 -1.75(-3.13%)
Aug 01, 2019 56.96 58.36 55.21 55.88 1,564,488 -0.75(-1.32%)
Jul 31, 2019 59.20 59.20 55.92 56.63 1,762,490 -2.87(-4.82%)
Jul 30, 2019 57.97 59.50 57.29 59.50 1,242,651 +0.85(+1.45%)
Jul 29, 2019 58.82 59.00 57.79 58.65 914,996 -0.25(-0.42%)
Jul 26, 2019 59.17 59.42 58.52 58.90 1,275,100 +0.36(+0.61%)
Jul 25, 2019 58.49 59.20 57.62 58.54 1,372,243 +0.05(+0.09%)
Jul 24, 2019 56.86 58.53 56.65 58.49 1,264,286 +1.17(+2.04%)
Jul 23, 2019 56.10 57.75 56.00 57.32 2,635,601 +2.78(+5.10%)
Jul 22, 2019 54.27 54.96 53.75 54.54 1,585,575 +0.79(+1.47%)
Jul 19, 2019 54.61 54.82 53.73 53.75 1,262,600 -0.75(-1.38%)
Jul 18, 2019 54.60 55.25 54.11 54.50 1,176,769 -0.34(-0.62%)
Jul 17, 2019 54.25 55.96 54.14 54.84 1,355,604 +0.80(+1.48%)
Jul 16, 2019 53.66 54.98 53.21 54.04 1,290,053 +0.37(+0.69%)
Jul 15, 2019 54.09 54.29 53.29 53.67 528,426 -0.18(-0.33%)
Jul 12, 2019 53.26 54.46 53.06 53.85 1,348,900 +0.83(+1.57%)
Jul 11, 2019 52.18 53.37 51.98 53.02 896,522 +0.89(+1.71%)
Jul 10, 2019 53.25 53.50 51.88 52.13 1,699,594 -0.47(-0.89%)
Jul 09, 2019 52.50 52.68 49.83 52.60 3,107,362 +0.22(+0.42%)
Jul 08, 2019 52.61 52.79 51.43 52.38 1,263,133 -0.77(-1.45%)
Jul 05, 2019 53.30 53.44 52.27 53.15 920,600 -0.68(-1.26%)
Jul 03, 2019 53.76 53.99 51.98 53.83 970,200 -0.03(-0.06%)
Jul 02, 2019 54.40 54.40 53.54 53.86 1,137,878 -0.62(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.