Lumentum Holdings Inc (LITE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 870.00 | 928.48 | 861.90 | 890.17 | +6.22% | 5,809,800 |
| 2026-08-06 | 808.53 | 881.79 | 793.00 | 838.06 | +1.43% | 4,140,200 |
| 2026-08-05 | 824.79 | 883.65 | 824.00 | 826.26 | -2.73% | 3,421,900 |
| 2026-08-04 | 852.36 | 868.32 | 813.26 | 849.47 | +8.92% | 6,642,900 |
| 2026-08-03 | 685.64 | 785.34 | 671.00 | 779.89 | +9.24% | 4,198,400 |
| 2026-07-31 | 748.00 | 772.60 | 691.10 | 713.94 | +2.99% | 4,550,400 |
| 2026-07-30 | 661.91 | 698.28 | 650.00 | 693.24 | +15.09% | 5,621,200 |
| 2026-07-29 | 655.21 | 655.21 | 594.84 | 602.35 | -7.61% | 6,388,600 |
| 2026-07-28 | 677.55 | 678.99 | 602.28 | 651.93 | -8.43% | 5,642,300 |
| 2026-07-27 | 767.85 | 770.30 | 697.88 | 711.96 | -6.69% | 3,744,200 |
| 2026-07-24 | 810.50 | 831.21 | 755.03 | 762.99 | -8.47% | 3,651,200 |
| 2026-07-23 | 841.00 | 897.00 | 824.01 | 833.64 | +0.47% | 4,547,400 |
| 2026-07-22 | 810.22 | 859.88 | 809.01 | 829.70 | -0.94% | 3,876,200 |
| 2026-07-21 | 811.50 | 843.00 | 799.81 | 837.56 | +9.41% | 4,043,600 |
| 2026-07-20 | 764.13 | 801.80 | 763.00 | 765.55 | +4.47% | 4,428,700 |
| 2026-07-17 | 678.47 | 747.00 | 650.82 | 732.82 | +3.77% | 4,940,200 |
| 2026-07-16 | 731.39 | 738.00 | 693.00 | 706.23 | -6.09% | 3,984,900 |
| 2026-07-15 | 813.95 | 821.95 | 716.40 | 752.00 | -7.71% | 4,205,400 |
| 2026-07-14 | 816.26 | 839.88 | 796.01 | 814.80 | +6.07% | 3,768,900 |
| 2026-07-13 | 778.38 | 809.23 | 761.53 | 768.15 | -4.22% | 3,694,400 |
| 2026-07-10 | 769.54 | 806.56 | 761.62 | 802.01 | +2.07% | 3,675,800 |
| 2026-07-09 | 755.15 | 804.90 | 751.90 | 785.77 | +11.13% | 5,520,000 |
| 2026-07-08 | 688.90 | 719.12 | 683.39 | 707.10 | +1.17% | 2,586,200 |
| 2026-07-07 | 699.42 | 732.57 | 680.43 | 698.91 | -4.42% | 3,750,800 |
| 2026-07-06 | 729.00 | 747.00 | 716.13 | 731.25 | +0.40% | 3,805,500 |
| 2026-07-02 | 777.58 | 803.90 | 710.01 | 728.32 | -9.09% | 5,217,800 |
| 2026-07-01 | 818.40 | 841.26 | 784.00 | 801.16 | -6.63% | 4,202,800 |
| 2026-06-30 | 844.03 | 874.86 | 838.11 | 858.06 | +0.78% | 4,246,600 |
| 2026-06-29 | 806.01 | 852.78 | 754.00 | 851.40 | +4.21% | 5,604,200 |
| 2026-06-26 | 822.55 | 824.86 | 774.30 | 816.98 | -5.22% | 9,122,000 |
| 2026-06-25 | 887.25 | 899.53 | 810.24 | 861.97 | +2.31% | 4,522,200 |
| 2026-06-24 | 825.00 | 866.43 | 803.24 | 842.53 | +1.76% | 4,452,700 |
| 2026-06-23 | 832.15 | 856.60 | 812.80 | 827.92 | -7.38% | 4,817,100 |
| 2026-06-22 | 852.52 | 906.18 | 829.00 | 893.93 | +5.17% | 6,909,900 |
| 2026-06-18 | 881.98 | 888.54 | 831.17 | 850.00 | -2.30% | 8,360,800 |
| 2026-06-17 | 879.08 | 891.54 | 853.78 | 869.98 | -0.61% | 5,148,200 |
| 2026-06-16 | 958.48 | 961.68 | 863.41 | 875.36 | -8.55% | 6,070,800 |
| 2026-06-15 | 965.98 | 998.50 | 923.95 | 957.24 | +3.87% | 5,266,100 |
| 2026-06-12 | 889.42 | 934.26 | 863.00 | 921.56 | +3.59% | 4,553,700 |
| 2026-06-11 | 863.00 | 890.80 | 840.52 | 889.59 | +4.26% | 4,672,200 |
| 2026-06-10 | 833.70 | 884.18 | 825.66 | 853.26 | +3.83% | 5,839,500 |
| 2026-06-09 | 908.12 | 914.00 | 776.01 | 821.76 | -8.22% | 7,966,100 |
| 2026-06-08 | 899.79 | 914.00 | 841.93 | 895.40 | +3.68% | 5,097,100 |
| 2026-06-05 | 912.62 | 974.00 | 853.10 | 863.66 | -8.62% | 7,543,900 |
| 2026-06-04 | 900.10 | 955.48 | 864.20 | 945.08 | +0.75% | 6,060,900 |
| 2026-06-03 | 1029.08 | 1049.53 | 932.50 | 938.00 | -8.86% | 6,202,200 |
| 2026-06-02 | 935.13 | 1035.00 | 935.01 | 1029.15 | +13.72% | 8,154,600 |
| 2026-06-01 | 825.25 | 931.85 | 806.62 | 905.00 | +5.85% | 7,932,700 |
| 2026-05-29 | 860.68 | 869.00 | 822.50 | 854.96 | -0.66% | 6,364,000 |
| 2026-05-28 | 936.70 | 948.49 | 854.52 | 860.62 | -4.62% | 6,128,600 |
| 2026-05-27 | 901.55 | 915.00 | 858.00 | 902.31 | -0.93% | 4,236,000 |
| 2026-05-26 | 963.01 | 963.01 | 903.02 | 910.81 | -3.81% | 5,212,200 |
| 2026-05-22 | 965.15 | 971.05 | 934.85 | 946.90 | -1.82% | 3,076,900 |
| 2026-05-21 | 869.80 | 977.27 | 859.00 | 964.50 | +11.11% | 5,781,900 |
| 2026-05-20 | 917.01 | 929.26 | 856.23 | 868.07 | -2.47% | 5,195,000 |
| 2026-05-19 | 873.17 | 910.00 | 845.00 | 890.09 | +0.58% | 5,025,800 |
| 2026-05-18 | 953.29 | 954.26 | 857.00 | 884.98 | -8.83% | 7,197,500 |
| 2026-05-15 | 941.60 | 987.85 | 923.00 | 970.70 | -3.11% | 10,141,800 |
| 2026-05-14 | 1002.00 | 1024.85 | 983.02 | 1001.81 | -2.77% | 3,557,100 |
| 2026-05-13 | 1051.59 | 1062.10 | 998.20 | 1030.37 | +3.83% | 4,398,500 |
| 2026-05-12 | 1018.23 | 1085.68 | 937.64 | 992.37 | -5.77% | 7,562,700 |
| 2026-05-11 | 949.72 | 1073.33 | 949.45 | 1053.09 | +16.52% | 9,550,900 |
| 2026-05-08 | 917.00 | 934.92 | 866.00 | 903.80 | +1.26% | 6,727,600 |
| 2026-05-07 | 915.98 | 918.02 | 854.62 | 892.58 | -5.48% | 7,268,200 |
| 2026-05-06 | 996.00 | 1013.50 | 902.01 | 944.28 | -5.06% | 9,902,100 |
| 2026-05-05 | 975.83 | 1021.00 | 966.06 | 994.56 | +1.88% | 6,588,100 |
| 2026-05-04 | 986.88 | 1004.94 | 952.00 | 976.18 | +2.76% | 5,445,800 |
| 2026-05-01 | 913.00 | 985.13 | 905.70 | 949.93 | +5.28% | 4,774,700 |
| 2026-04-30 | 895.17 | 921.37 | 856.00 | 902.32 | +5.13% | 6,148,500 |
| 2026-04-29 | 821.11 | 887.90 | 814.19 | 858.32 | +8.46% | 6,179,900 |
| 2026-04-28 | 813.74 | 842.00 | 780.48 | 791.37 | -7.95% | 5,547,700 |
| 2026-04-27 | 855.75 | 867.86 | 811.45 | 859.68 | -2.49% | 5,289,700 |
| 2026-04-24 | 837.02 | 896.11 | 829.13 | 881.64 | +4.10% | 4,205,800 |
| 2026-04-23 | 854.00 | 881.85 | 831.91 | 846.89 | -3.06% | 3,756,400 |
| 2026-04-22 | 849.85 | 874.17 | 818.00 | 873.60 | +4.38% | 4,635,200 |
| 2026-04-21 | 900.00 | 925.50 | 832.18 | 836.92 | -6.50% | 5,725,500 |
| 2026-04-20 | 889.50 | 906.20 | 861.97 | 895.11 | +0.12% | 3,337,500 |
| 2026-04-17 | 912.00 | 912.00 | 865.02 | 894.07 | +0.32% | 4,343,900 |
| 2026-04-16 | 825.01 | 903.00 | 820.16 | 891.22 | +8.16% | 6,115,700 |
| 2026-04-15 | 856.88 | 859.49 | 800.56 | 824.01 | -3.37% | 5,994,400 |
| 2026-04-14 | 901.15 | 904.99 | 836.00 | 852.79 | -2.11% | 5,461,900 |
| 2026-04-13 | 889.00 | 905.90 | 841.05 | 871.18 | -2.91% | 6,558,600 |
| 2026-04-10 | 908.09 | 931.75 | 863.00 | 897.30 | +0.35% | 7,136,100 |
| 2026-04-09 | 912.00 | 960.00 | 871.73 | 894.13 | -0.21% | 7,034,600 |
| 2026-04-08 | 877.41 | 901.30 | 842.00 | 896.02 | +9.84% | 7,025,400 |
| 2026-04-07 | 778.82 | 816.92 | 770.00 | 815.75 | +5.63% | 5,486,600 |
| 2026-04-06 | 828.48 | 836.91 | 767.01 | 772.28 | -6.60% | 5,809,700 |
| 2026-04-02 | 708.59 | 827.56 | 707.84 | 826.88 | +8.14% | 7,886,200 |
| 2026-04-01 | 734.88 | 784.89 | 732.00 | 764.65 | +8.81% | 6,911,900 |
| 2026-03-31 | 679.00 | 703.43 | 649.50 | 702.76 | +7.33% | 6,115,900 |
| 2026-03-30 | 725.80 | 735.00 | 642.37 | 654.79 | -6.82% | 7,436,400 |
| 2026-03-27 | 706.41 | 732.83 | 692.33 | 702.73 | +2.02% | 5,275,100 |
| 2026-03-26 | 744.85 | 753.66 | 687.58 | 688.80 | -11.37% | 6,305,600 |
| 2026-03-25 | 795.50 | 808.80 | 763.11 | 777.17 | -3.09% | 4,969,400 |
| 2026-03-24 | 728.85 | 803.58 | 728.85 | 801.99 | +10.02% | 6,993,700 |
| 2026-03-23 | 742.75 | 766.00 | 710.03 | 728.95 | +3.20% | 7,352,900 |
| 2026-03-20 | 785.49 | 787.45 | 680.66 | 706.35 | -8.52% | 22,868,800 |
| 2026-03-19 | 678.99 | 775.00 | 670.00 | 772.13 | +10.18% | 7,567,000 |
| 2026-03-18 | 709.15 | 743.86 | 696.00 | 700.81 | +7.89% | 9,636,400 |
| 2026-03-17 | 597.00 | 669.90 | 573.73 | 649.56 | +3.96% | 9,003,700 |
| 2026-03-16 | 656.00 | 672.99 | 607.27 | 624.84 | +0.38% | 5,036,600 |
| 2026-03-13 | 634.81 | 639.56 | 611.08 | 622.50 | +1.04% | 3,849,700 |
| 2026-03-12 | 643.54 | 665.00 | 616.04 | 616.09 | -8.32% | 4,922,500 |
| 2026-03-11 | 651.07 | 675.58 | 637.01 | 672.00 | +0.00% | 4,080,600 |
| 2026-03-10 | 679.01 | 715.73 | 669.00 | 672.00 | +4.89% | 7,129,000 |
| 2026-03-09 | 578.00 | 641.02 | 573.66 | 640.69 | +14.73% | 7,822,700 |
| 2026-03-06 | 610.45 | 642.00 | 548.24 | 558.44 | -14.19% | 8,754,300 |
| 2026-03-05 | 644.72 | 681.75 | 614.13 | 650.82 | -4.40% | 6,743,800 |
| 2026-03-04 | 726.00 | 736.00 | 643.18 | 680.80 | -1.96% | 7,905,300 |
| 2026-03-03 | 727.05 | 732.00 | 681.10 | 694.43 | -11.34% | 7,208,700 |
| 2026-03-02 | 742.89 | 783.80 | 714.00 | 783.25 | +11.75% | 6,888,700 |
| 2026-02-27 | 679.95 | 720.10 | 672.01 | 700.91 | +3.53% | 8,912,200 |
| 2026-02-26 | 717.28 | 728.20 | 662.00 | 677.00 | -6.41% | 5,468,000 |
| 2026-02-25 | 713.71 | 765.00 | 712.73 | 723.39 | +5.10% | 4,667,700 |
| 2026-02-24 | 680.01 | 698.50 | 662.00 | 688.27 | +2.01% | 3,573,400 |
| 2026-02-23 | 664.05 | 688.07 | 652.21 | 674.73 | +1.04% | 4,493,000 |
| 2026-02-20 | 638.00 | 678.00 | 636.00 | 667.77 | +5.05% | 4,289,500 |
| 2026-02-19 | 592.57 | 636.68 | 578.30 | 635.64 | +6.96% | 4,206,200 |
| 2026-02-18 | 602.09 | 610.30 | 587.00 | 594.26 | -1.03% | 2,995,100 |
| 2026-02-17 | 538.00 | 616.52 | 528.01 | 600.42 | +6.70% | 5,625,000 |
| 2026-02-13 | 581.54 | 593.40 | 539.18 | 562.74 | -3.55% | 4,973,000 |
| 2026-02-12 | 593.35 | 603.83 | 568.20 | 583.46 | +1.63% | 4,605,700 |
| 2026-02-11 | 563.25 | 597.00 | 545.88 | 574.11 | +2.31% | 4,011,200 |
| 2026-02-10 | 548.22 | 574.69 | 530.29 | 561.13 | -2.78% | 4,787,700 |
| 2026-02-09 | 556.72 | 599.50 | 555.35 | 577.15 | +4.56% | 5,903,800 |
| 2026-02-06 | 540.00 | 558.38 | 513.28 | 551.99 | +9.43% | 6,735,500 |
| 2026-02-05 | 436.22 | 507.55 | 425.01 | 504.42 | +8.35% | 8,673,000 |
| 2026-02-04 | 473.12 | 504.58 | 426.05 | 465.54 | +7.00% | 12,144,900 |
| 2026-02-03 | 451.74 | 464.00 | 424.52 | 435.10 | +2.76% | 8,109,400 |
| 2026-02-02 | 405.49 | 445.00 | 404.99 | 423.42 | +8.06% | 5,799,100 |
| 2026-01-30 | 406.25 | 448.00 | 384.33 | 391.84 | +2.73% | 7,098,800 |
| 2026-01-29 | 388.00 | 398.16 | 364.19 | 381.44 | -0.92% | 4,006,600 |
| 2026-01-28 | 375.92 | 394.88 | 373.57 | 385.00 | +3.87% | 4,356,800 |
| 2026-01-27 | 341.87 | 374.00 | 340.00 | 370.66 | +11.49% | 3,618,600 |
| 2026-01-26 | 337.75 | 350.68 | 327.29 | 332.45 | -1.99% | 2,726,800 |
| 2026-01-23 | 354.49 | 354.97 | 334.00 | 339.19 | -4.32% | 3,469,400 |
| 2026-01-22 | 375.87 | 391.46 | 350.00 | 354.49 | -2.19% | 4,465,600 |
| 2026-01-21 | 373.60 | 376.54 | 350.01 | 362.44 | +1.57% | 4,969,400 |
| 2026-01-20 | 323.82 | 357.66 | 320.31 | 356.83 | +10.05% | 5,318,000 |
| 2026-01-16 | 348.58 | 354.00 | 317.44 | 324.25 | -5.54% | 3,780,700 |
| 2026-01-15 | 334.87 | 354.50 | 329.00 | 343.27 | +3.51% | 3,651,700 |
| 2026-01-14 | 354.15 | 357.00 | 327.38 | 331.62 | -8.22% | 3,665,000 |
| 2026-01-13 | 336.94 | 364.50 | 333.34 | 361.33 | +6.31% | 3,834,500 |
| 2026-01-12 | 340.36 | 343.80 | 322.69 | 339.87 | -3.29% | 5,803,900 |
| 2026-01-09 | 334.30 | 362.72 | 333.01 | 351.42 | +0.91% | 5,914,400 |
| 2026-01-08 | 394.30 | 395.04 | 343.00 | 348.26 | -11.36% | 5,137,300 |
| 2026-01-07 | 378.02 | 402.80 | 365.47 | 392.88 | -1.14% | 4,716,300 |
| 2026-01-06 | 355.68 | 399.72 | 339.02 | 397.42 | +11.31% | 5,619,700 |
| 2026-01-05 | 388.34 | 393.00 | 344.67 | 357.05 | -7.53% | 5,787,800 |
| 2026-01-02 | 379.38 | 392.00 | 375.00 | 386.11 | +4.75% | 2,819,300 |
| 2025-12-31 | 372.99 | 379.50 | 367.12 | 368.59 | -0.70% | 1,595,000 |
| 2025-12-30 | 373.97 | 380.32 | 370.00 | 371.18 | -0.38% | 1,610,100 |
| 2025-12-29 | 377.51 | 387.11 | 364.02 | 372.61 | -4.65% | 2,965,700 |
| 2025-12-26 | 397.73 | 400.89 | 384.63 | 390.77 | -1.30% | 1,585,300 |
| 2025-12-24 | 387.75 | 401.60 | 385.20 | 395.92 | +2.20% | 1,522,400 |
| 2025-12-23 | 380.96 | 390.41 | 380.91 | 387.41 | -0.63% | 1,627,000 |
| 2025-12-22 | 382.65 | 391.20 | 375.15 | 389.88 | +4.97% | 3,125,500 |
| 2025-12-19 | 339.07 | 373.34 | 339.03 | 371.43 | +10.17% | 4,410,200 |
| 2025-12-18 | 336.40 | 343.65 | 326.05 | 337.13 | +5.27% | 3,966,400 |
| 2025-12-17 | 337.91 | 337.91 | 315.00 | 320.25 | +1.30% | 4,164,200 |
| 2025-12-16 | 326.01 | 331.44 | 309.07 | 316.15 | -5.54% | 4,921,000 |
| 2025-12-15 | 341.48 | 348.75 | 333.03 | 334.69 | +3.19% | 4,708,500 |
| 2025-12-12 | 362.56 | 365.88 | 319.29 | 324.35 | -12.83% | 6,869,100 |
| 2025-12-11 | 365.19 | 374.97 | 348.01 | 372.09 | +1.66% | 3,394,000 |
| 2025-12-10 | 353.82 | 376.53 | 353.66 | 366.00 | +1.57% | 5,333,100 |
| 2025-12-09 | 342.72 | 362.43 | 335.51 | 360.33 | +5.19% | 4,494,300 |
| 2025-12-08 | 343.60 | 345.72 | 328.55 | 342.56 | +3.36% | 3,269,700 |
| 2025-12-05 | 340.96 | 344.00 | 325.68 | 331.41 | +1.09% | 3,542,600 |
| 2025-12-04 | 309.53 | 330.30 | 306.00 | 327.85 | +8.21% | 4,444,500 |
| 2025-12-03 | 306.97 | 306.97 | 288.50 | 302.98 | +0.06% | 3,207,400 |
| 2025-12-02 | 320.78 | 323.50 | 292.90 | 302.81 | -4.76% | 5,794,700 |
| 2025-12-01 | 314.99 | 322.00 | 306.16 | 317.93 | -2.22% | 4,932,900 |
| 2025-11-28 | 307.74 | 325.46 | 306.02 | 325.16 | +5.48% | 2,194,000 |
| 2025-11-26 | 289.76 | 312.99 | 279.06 | 308.28 | +5.84% | 4,184,500 |
| 2025-11-25 | 293.28 | 295.92 | 280.63 | 291.27 | -2.70% | 6,371,900 |
| 2025-11-24 | 267.20 | 300.00 | 266.00 | 299.36 | +17.13% | 7,586,200 |
| 2025-11-21 | 249.50 | 259.00 | 233.72 | 255.59 | +9.58% | 7,714,600 |
| 2025-11-20 | 280.00 | 282.66 | 229.59 | 233.24 | -13.27% | 7,680,900 |
| 2025-11-19 | 258.96 | 280.22 | 253.95 | 268.92 | +8.69% | 6,481,800 |
| 2025-11-18 | 245.35 | 252.83 | 232.11 | 247.43 | +2.21% | 5,416,400 |
| 2025-11-17 | 236.50 | 252.12 | 233.00 | 242.07 | +4.27% | 4,212,300 |
| 2025-11-14 | 215.52 | 237.22 | 215.35 | 232.15 | +2.33% | 4,483,900 |
| 2025-11-13 | 248.07 | 249.39 | 220.34 | 226.86 | -10.62% | 5,436,500 |
| 2025-11-12 | 262.46 | 270.00 | 250.79 | 253.81 | +0.53% | 4,959,800 |
| 2025-11-11 | 252.01 | 259.20 | 248.90 | 252.47 | -2.86% | 3,518,500 |
| 2025-11-10 | 256.76 | 273.89 | 255.72 | 259.89 | +8.24% | 7,156,800 |
| 2025-11-07 | 233.64 | 243.75 | 227.12 | 240.11 | +0.18% | 5,621,300 |
| 2025-11-06 | 243.72 | 258.35 | 236.98 | 239.68 | +2.98% | 7,209,900 |
| 2025-11-05 | 218.50 | 240.71 | 213.00 | 232.75 | +23.57% | 11,152,700 |
| 2025-11-04 | 187.80 | 197.07 | 184.20 | 188.36 | -5.62% | 5,864,300 |
| 2025-11-03 | 208.69 | 210.99 | 196.47 | 199.58 | -0.98% | 5,246,900 |
| 2025-10-31 | 201.21 | 206.99 | 197.19 | 201.56 | +0.71% | 3,449,900 |
| 2025-10-30 | 206.57 | 212.94 | 198.54 | 200.13 | -6.60% | 4,242,400 |
| 2025-10-29 | 201.09 | 214.50 | 198.11 | 214.28 | +8.01% | 6,030,200 |
| 2025-10-28 | 193.81 | 199.82 | 188.30 | 198.39 | +2.37% | 3,168,800 |
| 2025-10-27 | 193.63 | 206.91 | 190.06 | 193.80 | +8.09% | 5,437,800 |
| 2025-10-24 | 175.55 | 182.08 | 173.73 | 179.30 | +6.41% | 4,055,500 |
| 2025-10-23 | 158.81 | 170.17 | 157.40 | 168.50 | +6.61% | 2,404,400 |
| 2025-10-22 | 164.53 | 166.91 | 152.54 | 158.06 | -3.00% | 2,407,300 |
| 2025-10-21 | 161.00 | 165.76 | 157.50 | 162.95 | +1.21% | 2,416,700 |
| 2025-10-20 | 164.18 | 169.98 | 160.60 | 161.00 | -2.29% | 2,675,000 |
| 2025-10-17 | 160.63 | 170.60 | 160.44 | 164.77 | +0.94% | 2,075,300 |
| 2025-10-16 | 159.88 | 168.10 | 158.62 | 163.23 | +4.25% | 2,608,200 |
| 2025-10-15 | 162.45 | 162.45 | 154.62 | 156.57 | -0.13% | 2,393,300 |
| 2025-10-14 | 155.52 | 161.19 | 152.78 | 156.78 | -2.35% | 2,444,000 |
| 2025-10-13 | 158.30 | 160.78 | 155.41 | 160.56 | +7.32% | 2,837,900 |
| 2025-10-10 | 160.80 | 160.80 | 147.81 | 149.61 | -6.35% | 3,375,900 |
| 2025-10-09 | 163.66 | 165.03 | 159.19 | 159.76 | -2.04% | 1,854,400 |
| 2025-10-08 | 159.38 | 163.66 | 158.47 | 163.09 | +3.78% | 2,258,200 |
| 2025-10-07 | 160.99 | 162.75 | 154.11 | 157.15 | -2.15% | 2,523,900 |
| 2025-10-06 | 169.00 | 170.76 | 158.21 | 160.60 | -1.96% | 3,114,100 |
| 2025-10-03 | 170.88 | 171.80 | 159.70 | 163.81 | -3.50% | 3,197,400 |
| 2025-10-02 | 176.75 | 178.49 | 166.06 | 169.75 | -0.96% | 2,194,600 |
| 2025-10-01 | 159.24 | 173.60 | 158.60 | 171.40 | +5.34% | 3,262,200 |
| 2025-09-30 | 161.88 | 165.50 | 160.00 | 162.71 | +0.08% | 1,709,600 |
| 2025-09-29 | 165.00 | 165.87 | 162.27 | 162.58 | +1.14% | 2,385,200 |
| 2025-09-26 | 157.36 | 160.85 | 156.07 | 160.75 | +1.03% | 2,310,000 |
| 2025-09-25 | 146.62 | 160.83 | 144.52 | 159.11 | +4.16% | 4,751,700 |
| 2025-09-24 | 162.47 | 163.10 | 151.37 | 152.75 | -6.85% | 5,478,400 |
| 2025-09-23 | 164.65 | 166.31 | 161.22 | 163.99 | -0.44% | 3,052,000 |
| 2025-09-22 | 169.38 | 170.04 | 161.21 | 164.71 | -2.38% | 4,080,300 |
| 2025-09-19 | 171.37 | 172.50 | 167.57 | 168.73 | -1.62% | 4,448,300 |
| 2025-09-18 | 167.36 | 173.38 | 167.13 | 171.50 | +5.00% | 3,518,000 |
| 2025-09-17 | 168.71 | 169.58 | 160.84 | 163.34 | -4.42% | 4,947,600 |
| 2025-09-16 | 168.65 | 171.87 | 167.15 | 170.90 | +1.26% | 2,925,000 |
| 2025-09-15 | 163.66 | 171.48 | 162.71 | 168.77 | +3.53% | 3,859,200 |
| 2025-09-12 | 163.78 | 166.50 | 161.58 | 163.02 | -1.13% | 2,954,300 |
| 2025-09-11 | 166.15 | 168.00 | 161.57 | 164.88 | +0.00% | 3,672,400 |
| 2025-09-10 | 159.50 | 167.96 | 158.30 | 164.88 | +8.67% | 5,794,000 |
| 2025-09-09 | 149.02 | 152.65 | 148.01 | 151.73 | +1.56% | 2,154,100 |
| 2025-09-08 | 150.99 | 152.25 | 148.42 | 149.40 | -0.04% | 3,453,200 |
| 2025-09-05 | 149.50 | 152.27 | 144.20 | 149.46 | +5.32% | 6,409,700 |
| 2025-09-04 | 137.00 | 142.01 | 133.91 | 141.91 | +5.81% | 8,464,800 |
| 2025-09-03 | 132.34 | 135.25 | 130.97 | 134.12 | +1.18% | 5,219,000 |
| 2025-09-02 | 127.87 | 132.88 | 125.00 | 132.56 | -0.19% | 2,671,600 |
| 2025-08-29 | 136.46 | 137.10 | 131.18 | 132.81 | -2.02% | 2,842,600 |
| 2025-08-28 | 128.25 | 137.08 | 127.11 | 135.55 | +7.72% | 6,643,900 |
| 2025-08-27 | 124.86 | 128.21 | 123.78 | 125.84 | +0.98% | 2,972,200 |
| 2025-08-26 | 124.39 | 127.03 | 123.50 | 124.62 | +0.97% | 3,018,600 |
| 2025-08-25 | 120.00 | 125.40 | 119.25 | 123.42 | +3.42% | 2,887,600 |
| 2025-08-22 | 116.83 | 121.99 | 115.89 | 119.34 | +1.63% | 2,679,800 |
| 2025-08-21 | 115.89 | 117.84 | 115.20 | 117.43 | +1.33% | 1,867,300 |
| 2025-08-20 | 115.14 | 116.59 | 111.20 | 115.89 | -1.75% | 3,361,600 |
| 2025-08-19 | 117.60 | 119.13 | 115.42 | 117.96 | -0.86% | 3,167,500 |
| 2025-08-18 | 116.45 | 119.17 | 115.00 | 118.98 | +2.69% | 2,973,800 |
| 2025-08-15 | 113.61 | 116.50 | 112.20 | 115.86 | +1.08% | 3,165,300 |
| 2025-08-14 | 117.31 | 121.99 | 112.56 | 114.62 | -4.67% | 5,324,000 |
| 2025-08-13 | 123.30 | 129.98 | 117.93 | 120.23 | +0.48% | 9,253,200 |
| 2025-08-12 | 116.19 | 120.30 | 116.03 | 119.66 | +4.03% | 5,861,200 |
| 2025-08-11 | 116.69 | 119.41 | 114.01 | 115.03 | -1.07% | 4,315,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+19.85%). Worst month: Mar (-4.85%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lumentum Holdings Inc's (LITE) latest close?
890.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is LITE's 52-week high and low?
1085.68 high and 108.71 low over the trailing 52 weeks, as of 2026-08-07.
What is Lumentum Holdings Inc's strongest and weakest month historically?
Historically, LITE's strongest calendar month has been Nov (average +19.85%) and its weakest Mar (average -4.85%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.