LITE
Lumentum Holdings Inc. NMS · LITE
$732.82
+26.59
(+3.77%)
Pullback · -0.79σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment LITE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $678.47 | $747.00 | $650.82 | $732.82 | 4.9M |
| 2026-07-16 | $731.39 | $738.00 | $693.00 | $706.23 | 4.0M |
| 2026-07-15 | $813.95 | $821.95 | $716.40 | $752.00 | 4.2M |
| 2026-07-14 | $816.26 | $839.88 | $796.01 | $814.80 | 3.8M |
| 2026-07-13 | $778.38 | $809.23 | $761.53 | $768.15 | 3.7M |
| 2026-07-10 | $769.54 | $806.56 | $761.62 | $802.01 | 3.7M |
| 2026-07-09 | $755.16 | $804.90 | $751.90 | $785.77 | 5.5M |
| 2026-07-08 | $688.90 | $719.12 | $683.40 | $707.10 | 2.6M |
| 2026-07-07 | $699.42 | $732.57 | $680.43 | $698.91 | 3.8M |
| 2026-07-06 | $729.00 | $747.00 | $716.12 | $731.25 | 3.8M |
| 2026-07-02 | $777.58 | $803.90 | $710.01 | $728.32 | 5.2M |
| 2026-07-01 | $818.41 | $841.26 | $784.00 | $801.16 | 4.2M |
| 2026-06-30 | $844.03 | $874.86 | $838.11 | $858.06 | 4.2M |
| 2026-06-29 | $806.01 | $852.78 | $754.00 | $851.40 | 5.6M |
| 2026-06-26 | $822.55 | $824.85 | $774.30 | $816.98 | 9.1M |
| 2026-06-25 | $887.25 | $899.53 | $810.24 | $861.97 | 4.5M |
| 2026-06-24 | $825.00 | $866.43 | $803.24 | $842.53 | 4.5M |
| 2026-06-23 | $832.15 | $856.60 | $812.80 | $827.92 | 4.8M |
| 2026-06-22 | $852.52 | $906.18 | $829.00 | $893.93 | 6.9M |
| 2026-06-18 | $881.97 | $888.54 | $831.17 | $850.00 | 8.4M |
| 2026-06-17 | $879.08 | $891.54 | $853.78 | $869.98 | 5.1M |
| 2026-06-16 | $958.47 | $961.68 | $863.41 | $875.36 | 6.1M |
| 2026-06-15 | $965.98 | $998.50 | $923.95 | $957.24 | 5.3M |
| 2026-06-12 | $889.42 | $934.26 | $863.00 | $921.56 | 4.6M |
| 2026-06-11 | $863.00 | $890.80 | $840.52 | $889.59 | 4.7M |
| 2026-06-10 | $833.70 | $884.18 | $825.66 | $853.26 | 5.8M |
| 2026-06-09 | $908.12 | $914.00 | $776.01 | $821.76 | 8.0M |
| 2026-06-08 | $899.79 | $914.00 | $841.93 | $895.40 | 5.1M |
| 2026-06-05 | $912.62 | $974.00 | $853.10 | $863.66 | 7.5M |
| 2026-06-04 | $900.10 | $955.48 | $864.20 | $945.08 | 6.1M |
| 2026-06-03 | $1029.07 | $1049.53 | $932.50 | $938.00 | 6.2M |
| 2026-06-02 | $935.13 | $1035.00 | $935.01 | $1029.15 | 8.2M |
| 2026-06-01 | $825.25 | $931.85 | $806.62 | $905.00 | 7.9M |
| 2026-05-29 | $860.68 | $869.00 | $822.50 | $854.96 | 6.4M |
| 2026-05-28 | $936.70 | $948.49 | $854.52 | $860.62 | 6.1M |
| 2026-05-27 | $901.55 | $915.00 | $858.00 | $902.31 | 4.2M |
| 2026-05-26 | $963.01 | $963.01 | $903.02 | $910.81 | 5.2M |
| 2026-05-22 | $965.15 | $971.05 | $934.85 | $946.90 | 3.1M |
| 2026-05-21 | $869.80 | $977.27 | $859.00 | $964.50 | 5.8M |
| 2026-05-20 | $917.01 | $929.26 | $856.23 | $868.07 | 5.2M |
| 2026-05-19 | $873.17 | $910.00 | $845.00 | $890.09 | 5.0M |
| 2026-05-18 | $953.29 | $954.26 | $857.00 | $884.98 | 7.2M |
| 2026-05-15 | $941.60 | $987.85 | $923.00 | $970.70 | 10.1M |
| 2026-05-14 | $1002.00 | $1024.85 | $983.02 | $1001.81 | 3.6M |
| 2026-05-13 | $1051.58 | $1062.10 | $998.20 | $1030.37 | 4.4M |
| 2026-05-12 | $1018.23 | $1085.68 | $937.64 | $992.37 | 7.6M |
| 2026-05-11 | $949.72 | $1073.33 | $949.45 | $1053.09 | 9.6M |
| 2026-05-08 | $917.00 | $934.92 | $866.00 | $903.80 | 6.7M |
| 2026-05-07 | $915.97 | $918.02 | $854.62 | $892.58 | 7.3M |
| 2026-05-06 | $996.00 | $1013.50 | $902.01 | $944.28 | 9.9M |
| 2026-05-05 | $975.83 | $1021.00 | $966.06 | $994.56 | 6.6M |
| 2026-05-04 | $986.88 | $1004.94 | $952.00 | $976.18 | 5.4M |
| 2026-05-01 | $913.00 | $985.13 | $905.70 | $949.93 | 4.8M |
| 2026-04-30 | $895.17 | $921.37 | $856.00 | $902.32 | 6.1M |
| 2026-04-29 | $821.11 | $887.90 | $814.19 | $858.32 | 6.2M |
| 2026-04-28 | $813.74 | $842.00 | $780.48 | $791.37 | 5.5M |
| 2026-04-27 | $855.74 | $867.85 | $811.45 | $859.68 | 5.3M |
| 2026-04-24 | $837.02 | $896.11 | $829.13 | $881.64 | 4.2M |
| 2026-04-23 | $854.00 | $881.85 | $831.91 | $846.89 | 3.8M |
| 2026-04-22 | $849.85 | $874.17 | $818.00 | $873.60 | 4.6M |
| 2026-04-21 | $900.00 | $925.50 | $832.18 | $836.92 | 5.7M |
| 2026-04-20 | $889.50 | $906.20 | $861.97 | $895.11 | 3.3M |
| 2026-04-17 | $912.00 | $912.00 | $865.02 | $894.07 | 4.3M |
| 2026-04-16 | $825.01 | $903.00 | $820.16 | $891.22 | 6.1M |
| 2026-04-15 | $856.89 | $859.49 | $800.56 | $824.01 | 6.0M |
| 2026-04-14 | $901.15 | $904.99 | $836.00 | $852.79 | 5.5M |
| 2026-04-13 | $889.00 | $905.90 | $841.05 | $871.18 | 6.6M |
| 2026-04-10 | $908.09 | $931.75 | $863.00 | $897.30 | 7.1M |
| 2026-04-09 | $912.00 | $960.00 | $871.73 | $894.13 | 7.0M |
| 2026-04-08 | $877.41 | $901.30 | $842.00 | $896.02 | 7.0M |
| 2026-04-07 | $778.82 | $816.92 | $770.00 | $815.75 | 5.5M |
| 2026-04-06 | $828.48 | $836.91 | $767.01 | $772.28 | 5.8M |
| 2026-04-02 | $708.59 | $827.56 | $707.84 | $826.88 | 7.9M |
| 2026-04-01 | $734.88 | $784.89 | $732.00 | $764.65 | 6.9M |
| 2026-03-31 | $679.00 | $703.43 | $649.50 | $702.76 | 6.1M |
| 2026-03-30 | $725.80 | $735.00 | $642.37 | $654.79 | 7.4M |
| 2026-03-27 | $706.41 | $732.83 | $692.33 | $702.73 | 5.3M |
| 2026-03-26 | $744.85 | $753.66 | $687.58 | $688.80 | 6.3M |
| 2026-03-25 | $795.50 | $808.80 | $763.11 | $777.17 | 5.0M |
| 2026-03-24 | $728.85 | $803.58 | $728.85 | $801.99 | 7.0M |
| 2026-03-23 | $742.74 | $766.00 | $710.03 | $728.95 | 7.4M |
| 2026-03-20 | $785.49 | $787.45 | $680.66 | $706.35 | 22.9M |
| 2026-03-19 | $678.98 | $775.00 | $670.00 | $772.13 | 7.6M |
| 2026-03-18 | $709.15 | $743.86 | $696.00 | $700.81 | 9.6M |
| 2026-03-17 | $597.00 | $669.90 | $573.73 | $649.56 | 9.0M |
| 2026-03-16 | $656.00 | $672.99 | $607.27 | $624.84 | 5.0M |
| 2026-03-13 | $634.81 | $639.56 | $611.08 | $622.50 | 3.8M |
| 2026-03-12 | $643.54 | $664.99 | $616.04 | $616.09 | 4.9M |
| 2026-03-11 | $651.07 | $675.58 | $637.01 | $672.00 | 4.1M |
| 2026-03-10 | $679.01 | $715.73 | $669.00 | $672.00 | 7.1M |
| 2026-03-09 | $578.00 | $641.02 | $573.66 | $640.69 | 7.8M |
| 2026-03-06 | $610.45 | $642.00 | $548.24 | $558.44 | 8.8M |
| 2026-03-05 | $644.72 | $681.75 | $614.13 | $650.82 | 6.7M |
| 2026-03-04 | $726.00 | $736.00 | $643.18 | $680.80 | 7.9M |
| 2026-03-03 | $727.05 | $732.00 | $681.10 | $694.43 | 7.2M |
| 2026-03-02 | $742.90 | $783.80 | $714.00 | $783.25 | 6.9M |
| 2026-02-27 | $679.95 | $720.10 | $672.01 | $700.91 | 8.9M |
| 2026-02-26 | $717.28 | $728.20 | $662.00 | $677.00 | 5.5M |
| 2026-02-25 | $713.71 | $765.00 | $712.73 | $723.39 | 4.7M |
| 2026-02-24 | $680.01 | $698.50 | $662.00 | $688.27 | 3.6M |
| 2026-02-23 | $664.05 | $688.07 | $652.21 | $674.73 | 4.5M |
| 2026-02-20 | $638.00 | $678.00 | $636.00 | $667.77 | 4.3M |
| 2026-02-19 | $592.57 | $636.68 | $578.30 | $635.64 | 4.2M |
| 2026-02-18 | $602.09 | $610.30 | $587.00 | $594.26 | 3.0M |
| 2026-02-17 | $538.00 | $616.52 | $528.01 | $600.42 | 5.6M |
| 2026-02-13 | $581.54 | $593.40 | $539.18 | $562.74 | 5.0M |
| 2026-02-12 | $593.35 | $603.83 | $568.20 | $583.46 | 4.6M |
| 2026-02-11 | $563.24 | $597.00 | $545.88 | $574.11 | 4.0M |
| 2026-02-10 | $548.22 | $574.69 | $530.29 | $561.13 | 4.8M |
| 2026-02-09 | $556.72 | $599.50 | $555.35 | $577.15 | 5.9M |
| 2026-02-06 | $540.00 | $558.38 | $513.28 | $551.99 | 6.7M |
| 2026-02-05 | $436.22 | $507.55 | $425.01 | $504.42 | 8.7M |
| 2026-02-04 | $473.12 | $504.58 | $426.05 | $465.54 | 12.1M |
| 2026-02-03 | $451.74 | $464.00 | $424.52 | $435.10 | 8.1M |
| 2026-02-02 | $405.49 | $445.00 | $404.99 | $423.42 | 5.8M |
| 2026-01-30 | $406.25 | $448.00 | $384.33 | $391.84 | 7.1M |
| 2026-01-29 | $388.00 | $398.16 | $364.19 | $381.44 | 4.0M |
| 2026-01-28 | $375.92 | $394.88 | $373.57 | $385.00 | 4.4M |
| 2026-01-27 | $341.87 | $374.00 | $340.00 | $370.66 | 3.6M |
| 2026-01-26 | $337.75 | $350.68 | $327.29 | $332.45 | 2.7M |
| 2026-01-23 | $354.49 | $354.97 | $334.00 | $339.19 | 3.5M |
| 2026-01-22 | $375.86 | $391.46 | $350.00 | $354.49 | 4.5M |
| 2026-01-21 | $373.60 | $376.54 | $350.01 | $362.44 | 5.0M |
| 2026-01-20 | $323.83 | $357.66 | $320.31 | $356.83 | 5.3M |