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 (%)
Oct 31, 2019 61.00 62.91 59.67 62.66 4,930,516 +5.46(+9.55%)
Oct 30, 2019 56.51 57.40 55.62 57.20 1,415,840 +0.63(+1.11%)
Oct 29, 2019 57.18 57.30 56.07 56.57 929,736 -0.59(-1.03%)
Oct 28, 2019 56.87 57.67 56.52 57.16 1,388,129 +0.81(+1.44%)
Oct 25, 2019 55.40 56.67 55.10 56.35 886,800 +1.48(+2.70%)
Oct 24, 2019 55.59 55.62 54.53 54.87 583,684 -0.27(-0.49%)
Oct 23, 2019 54.71 55.40 54.06 55.14 675,178 +0.12(+0.22%)
Oct 22, 2019 55.53 56.08 54.96 55.02 586,695 -0.57(-1.03%)
Oct 21, 2019 55.50 56.07 55.02 55.59 949,286 +0.73(+1.33%)
Oct 18, 2019 54.60 55.40 54.05 54.86 723,900 -0.24(-0.44%)
Oct 17, 2019 53.89 55.21 53.48 55.10 1,331,222 +2.10(+3.96%)
Oct 16, 2019 54.38 54.60 52.83 53.00 1,051,280 -1.40(-2.57%)
Oct 15, 2019 53.34 55.06 53.34 54.40 558,231 +1.16(+2.18%)
Oct 14, 2019 53.77 54.39 52.94 53.24 650,382 -0.58(-1.08%)
Oct 11, 2019 53.00 54.60 52.73 53.82 1,058,900 +1.91(+3.68%)
Oct 10, 2019 51.88 52.95 51.66 51.91 597,717 +0.02(+0.04%)
Oct 09, 2019 51.86 52.46 51.67 51.89 466,458 +0.27(+0.52%)
Oct 08, 2019 51.95 52.81 51.28 51.62 1,280,771 -1.17(-2.22%)
Oct 07, 2019 51.18 53.27 51.16 52.79 1,120,473 +1.20(+2.33%)
Oct 04, 2019 49.73 51.81 49.73 51.59 2,069,400 +2.82(+5.78%)
Oct 03, 2019 49.81 50.01 48.44 48.77 1,869,778 -1.34(-2.67%)
Oct 02, 2019 50.52 50.72 49.08 50.11 1,110,609 -1.14(-2.22%)
Oct 01, 2019 53.73 54.21 51.23 51.25 899,257 -2.31(-4.31%)
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%)
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.