Lumentum Holdings (NQ: LITE )

86.55 USD -0.27 (-0.31%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 88.00 88.33 86.50 86.82 350,684 -2.39(-2.68%)
Nov 24, 2021 89.35 89.60 87.53 89.21 658,689 -1.15(-1.27%)
Nov 23, 2021 89.64 90.44 87.46 90.36 898,920 +0.38(+0.42%)
Nov 22, 2021 91.22 93.32 89.90 89.98 696,531 -1.21(-1.33%)
Nov 19, 2021 90.23 91.25 89.60 91.19 609,564 +1.12(+1.24%)
Nov 18, 2021 90.92 90.58 89.95 90.07 631,206 -1.40(-1.53%)
Nov 17, 2021 89.59 91.70 88.65 91.47 750,909 +1.53(+1.70%)
Nov 16, 2021 88.48 90.46 88.04 89.94 748,571 -0.12(-0.13%)
Nov 15, 2021 92.19 92.19 89.30 90.06 620,546 -1.74(-1.90%)
Nov 12, 2021 91.12 92.48 90.91 91.80 380,377 +0.64(+0.70%)
Nov 11, 2021 91.50 92.64 91.10 91.16 498,878 -0.17(-0.19%)
Nov 10, 2021 90.68 91.33 694,591 -0.93(-1.01%)
Nov 09, 2021 91.25 92.77 90.36 92.26 885,205 +1.10(+1.21%)
Nov 08, 2021 93.28 93.94 90.61 91.16 1,187,916 -2.18(-2.34%)
Nov 05, 2021 89.60 93.43 89.30 93.34 1,489,517 +5.00(+5.66%)
Nov 04, 2021 85.75 89.42 85.50 88.34 1,505,449 +1.53(+1.76%)
Nov 03, 2021 86.79 87.05 85.30 86.81 897,295 +0.03(+0.03%)
Nov 02, 2021 84.62 87.35 84.40 86.78 610,189 +2.29(+2.71%)
Nov 01, 2021 82.39 85.08 83.25 84.49 523,589 +1.91(+2.31%)
Oct 29, 2021 81.53 83.52 81.50 82.58 451,790 +0.48(+0.58%)
Oct 28, 2021 80.95 83.22 80.95 82.10 422,389 +1.40(+1.73%)
Oct 27, 2021 80.83 81.87 80.60 80.70 628,367 -0.08(-0.10%)
Oct 26, 2021 81.69 80.68 80.78 734,406 -0.56(-0.69%)
Oct 25, 2021 83.99 84.30 81.18 81.34 747,631 -2.71(-3.22%)
Oct 22, 2021 84.75 85.70 83.80 84.05 211,639 -0.83(-0.98%)
Oct 21, 2021 85.87 85.87 84.56 84.88 304,587 -0.49(-0.57%)
Oct 20, 2021 85.45 85.74 84.77 85.37 557,163 +0.15(+0.18%)
Oct 19, 2021 84.96 86.39 84.78 85.22 1,466,754 +0.57(+0.67%)
Oct 18, 2021 85.03 85.58 84.00 84.65 472,103 -0.53(-0.62%)
Oct 15, 2021 87.17 87.17 85.13 85.18 354,612 -1.21(-1.40%)
Oct 14, 2021 86.00 86.86 85.75 86.39 337,163 +1.24(+1.46%)
Oct 13, 2021 84.89 85.35 84.04 85.15 337,179 +0.53(+0.63%)
Oct 12, 2021 83.71 84.94 83.59 84.62 469,042 -0.92(-1.08%)
Oct 11, 2021 84.10 86.38 83.89 85.54 482,255 +1.38(+1.64%)
Oct 08, 2021 85.14 85.58 84.09 84.16 230,197 -0.67(-0.79%)
Oct 07, 2021 82.81 86.15 82.65 84.83 892,737 +2.98(+3.64%)
Oct 06, 2021 81.51 82.35 80.77 81.85 449,791 -0.13(-0.16%)
Oct 05, 2021 82.97 83.65 81.94 81.98 425,147 -0.30(-0.36%)
Oct 04, 2021 85.18 85.48 81.90 82.28 564,225 -3.09(-3.62%)
Oct 01, 2021 83.90 86.00 82.67 85.37 489,965 +1.83(+2.19%)
Sep 30, 2021 84.52 85.56 83.54 83.54 563,880 -0.44(-0.52%)
Sep 29, 2021 84.50 85.92 83.60 83.98 389,110 -0.51(-0.60%)
Sep 28, 2021 85.60 85.63 83.66 84.49 518,182 -1.50(-1.74%)
Sep 27, 2021 86.61 86.98 85.54 85.99 394,847 -0.59(-0.68%)
Sep 24, 2021 85.42 87.04 85.31 86.58 449,689 +1.10(+1.29%)
Sep 23, 2021 84.59 86.34 84.48 85.48 516,879 +1.11(+1.32%)
Sep 22, 2021 84.91 85.47 84.26 84.37 354,592 +0.15(+0.18%)
Sep 21, 2021 85.25 85.71 83.50 84.22 631,037 -0.57(-0.67%)
Sep 20, 2021 84.19 84.95 83.59 84.79 781,660 -0.59(-0.69%)
Sep 17, 2021 86.51 86.51 84.59 85.38 1,365,861 -1.09(-1.26%)
Sep 16, 2021 86.50 86.82 85.40 86.47 453,981 -0.03(-0.03%)
Sep 15, 2021 86.50 87.15 85.73 86.50 615,774 +0.59(+0.69%)
Sep 14, 2021 87.70 87.80 85.23 85.91 413,317 -1.66(-1.90%)
Sep 13, 2021 86.16 88.04 85.04 87.57 562,774 +1.75(+2.04%)
Sep 10, 2021 88.39 88.44 85.75 85.82 685,042 -2.90(-3.27%)
Sep 09, 2021 88.13 89.65 87.70 88.72 547,379 +0.55(+0.62%)
Sep 08, 2021 87.50 88.21 87.09 88.17 341,674 +0.18(+0.20%)
Sep 07, 2021 88.73 88.73 87.00 87.99 485,348 -1.04(-1.17%)
Sep 03, 2021 88.06 89.34 87.66 89.03 489,235 +0.70(+0.79%)
Sep 02, 2021 87.83 89.04 87.83 88.33 412,245 +0.88(+1.01%)
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.