Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
368.59
-2.59 (-0.70%)
At close: Dec 31, 2025, 4:00 PM EST
368.97
+0.38 (0.10%)
After-hours: Dec 31, 2025, 7:58 PM EST
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 372.99 | 379.50 | 367.12 | 368.59 | 368.59 | -0.70% | 1,589,362 |
| Dec 30, 2025 | 373.97 | 380.32 | 370.00 | 371.18 | 371.18 | -0.38% | 1,605,998 |
| Dec 29, 2025 | 377.51 | 387.11 | 364.02 | 372.61 | 372.61 | -4.65% | 2,944,461 |
| Dec 26, 2025 | 397.73 | 400.89 | 384.63 | 390.77 | 390.77 | -1.30% | 1,575,853 |
| Dec 24, 2025 | 387.75 | 401.60 | 385.20 | 395.92 | 395.92 | 2.20% | 1,518,903 |
| Dec 23, 2025 | 380.96 | 390.41 | 380.91 | 387.41 | 387.41 | -0.63% | 1,622,165 |
| Dec 22, 2025 | 382.65 | 391.20 | 375.15 | 389.88 | 389.88 | 4.97% | 3,076,224 |
| Dec 19, 2025 | 339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 10.17% | 4,390,467 |
| Dec 18, 2025 | 336.40 | 343.65 | 326.05 | 337.13 | 337.13 | 5.27% | 3,963,558 |
| Dec 17, 2025 | 337.91 | 337.91 | 315.00 | 320.25 | 320.25 | 1.30% | 3,786,461 |
| Dec 16, 2025 | 326.01 | 331.44 | 309.07 | 316.15 | 316.15 | -5.54% | 4,911,900 |
| Dec 15, 2025 | 341.48 | 348.75 | 333.03 | 334.69 | 334.69 | 3.19% | 4,691,409 |
| Dec 12, 2025 | 362.56 | 365.88 | 319.29 | 324.35 | 324.35 | -12.83% | 6,594,169 |
| Dec 11, 2025 | 365.19 | 374.97 | 348.01 | 372.09 | 372.09 | 1.66% | 3,362,502 |
| Dec 10, 2025 | 353.82 | 376.53 | 353.66 | 366.00 | 366.00 | 1.57% | 4,388,052 |
| Dec 9, 2025 | 342.72 | 362.43 | 335.51 | 360.33 | 360.33 | 5.19% | 4,434,433 |
| Dec 8, 2025 | 343.60 | 345.72 | 328.55 | 342.56 | 342.56 | 3.36% | 3,264,385 |
| Dec 5, 2025 | 340.96 | 344.00 | 325.68 | 331.41 | 331.41 | 1.09% | 3,535,043 |
| Dec 4, 2025 | 309.53 | 330.30 | 306.00 | 327.85 | 327.85 | 8.21% | 4,239,096 |
| Dec 3, 2025 | 306.97 | 306.97 | 288.50 | 302.98 | 302.98 | 0.06% | 3,202,394 |
| Dec 2, 2025 | 320.78 | 323.50 | 292.90 | 302.81 | 302.81 | -4.76% | 5,794,704 |
| Dec 1, 2025 | 314.99 | 322.00 | 306.16 | 317.93 | 317.93 | -2.22% | 4,932,874 |
| Nov 28, 2025 | 307.74 | 325.46 | 306.02 | 325.16 | 325.16 | 5.48% | 2,194,027 |
| Nov 26, 2025 | 289.76 | 312.99 | 279.06 | 308.28 | 308.28 | 5.84% | 4,184,466 |
| Nov 25, 2025 | 293.28 | 295.92 | 280.63 | 291.27 | 291.27 | -2.70% | 6,371,886 |
| Nov 24, 2025 | 267.20 | 300.00 | 266.01 | 299.36 | 299.36 | 17.13% | 7,586,237 |
| Nov 21, 2025 | 249.50 | 259.00 | 233.72 | 255.59 | 255.59 | 9.58% | 7,714,645 |
| Nov 20, 2025 | 280.00 | 282.66 | 229.59 | 233.24 | 233.24 | -13.27% | 7,680,894 |
| Nov 19, 2025 | 258.96 | 280.22 | 253.95 | 268.92 | 268.92 | 8.69% | 6,481,801 |
| Nov 18, 2025 | 245.35 | 252.83 | 232.11 | 247.43 | 247.43 | 2.21% | 5,416,381 |
| Nov 17, 2025 | 236.50 | 252.12 | 233.00 | 242.07 | 242.07 | 4.27% | 4,212,323 |
| Nov 14, 2025 | 215.52 | 237.22 | 215.35 | 232.15 | 232.15 | 2.33% | 4,483,856 |
| Nov 13, 2025 | 248.07 | 249.39 | 220.34 | 226.86 | 226.86 | -10.62% | 5,436,526 |
| Nov 12, 2025 | 262.46 | 270.00 | 250.80 | 253.81 | 253.81 | 0.53% | 4,959,774 |
| Nov 11, 2025 | 252.01 | 259.20 | 248.90 | 252.47 | 252.47 | -2.86% | 3,518,546 |
| Nov 10, 2025 | 256.77 | 273.89 | 255.72 | 259.89 | 259.89 | 8.24% | 7,156,781 |
| Nov 7, 2025 | 233.64 | 243.75 | 227.12 | 240.11 | 240.11 | 0.18% | 5,621,250 |
| Nov 6, 2025 | 243.72 | 258.35 | 236.98 | 239.68 | 239.68 | 2.98% | 7,209,907 |
| Nov 5, 2025 | 218.50 | 240.71 | 213.00 | 232.75 | 232.75 | 23.57% | 11,152,676 |
| Nov 4, 2025 | 187.80 | 197.07 | 184.20 | 188.36 | 188.36 | -5.62% | 5,864,261 |
| Nov 3, 2025 | 208.69 | 210.99 | 196.47 | 199.58 | 199.58 | -0.98% | 5,246,876 |
| Oct 31, 2025 | 201.21 | 206.99 | 197.19 | 201.56 | 201.56 | 0.71% | 3,449,855 |
| Oct 30, 2025 | 206.57 | 212.94 | 198.54 | 200.13 | 200.13 | -6.60% | 4,242,437 |
| Oct 29, 2025 | 201.09 | 214.50 | 198.11 | 214.28 | 214.28 | 8.01% | 6,030,158 |
| Oct 28, 2025 | 193.81 | 199.82 | 188.30 | 198.39 | 198.39 | 2.37% | 3,168,836 |
| Oct 27, 2025 | 193.63 | 206.91 | 190.06 | 193.80 | 193.80 | 8.09% | 5,437,782 |
| Oct 24, 2025 | 175.55 | 182.08 | 173.73 | 179.30 | 179.30 | 6.41% | 4,055,508 |
| Oct 23, 2025 | 158.81 | 170.17 | 157.40 | 168.50 | 168.50 | 6.61% | 2,404,389 |
| Oct 22, 2025 | 164.53 | 166.91 | 152.54 | 158.06 | 158.06 | -3.00% | 2,407,345 |
| Oct 21, 2025 | 161.00 | 165.76 | 157.50 | 162.95 | 162.95 | 1.21% | 2,416,945 |