TipRanks
Go Ultimate55% OFF

Lumentum Holdings (1LITE) Historical Prices

IT:1LITE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026779.40785.30729.70738.50738.50-12.15%7871.96
Oct 29, 2026858.20882.20812.40840.60840.60+4.42%1,3653.57
Oct 28, 2026808.80808.80784.70805.00805.00+2.59%2390.62
Oct 27, 2026734.00798.20732.80784.70784.70+6.94%4611.21
Oct 26, 2026668.00737.30665.70733.80733.80+5.45%2460.65
Oct 23, 2026699.40708.60664.60695.90695.90+1.84%3080.80
Oct 22, 2026725.50725.70683.30683.30683.30-9.11%4481.18
Oct 21, 2026765.90782.00746.10751.80751.80+2.49%3620.95
Oct 20, 2026732.00743.90701.90733.50733.50-5.38%5391.43
Oct 19, 2026763.40776.60750.00775.20775.20+4.03%1700.45
Oct 16, 2026788.30790.80739.70745.20745.20-1.87%6521.78
Oct 15, 2026775.60779.60714.90759.40759.40-8.49%7222.01
Oct 14, 2026870.90880.00831.90829.90829.90-3.02%1,1323.28
Oct 13, 2026877.80888.30855.70855.70855.70-4.34%5571.63
Oct 12, 2026995.10998.10894.50894.50894.50-10.25%6341.91
Oct 09, 2026970.601,008.60969.80996.70996.70+4.27%1,0023.14
Oct 08, 2026972.00982.00952.70955.90955.90-2.92%2370.75
Oct 07, 20261,001.601,004.40977.20984.70984.70-0.51%5631.82
Oct 06, 2026972.50996.00964.60989.70989.70+2.40%3471.12
Oct 05, 2026983.101,001.40962.30966.50966.50+0.78%9373.12
Oct 02, 2026933.00959.00922.00959.00959.00+0.94%6552.23
Oct 01, 2026880.40950.10862.50950.10950.10+13.92%1,4165.11
Sep 30, 2026856.80886.60830.00834.00834.00-3.05%6022.24
Sep 29, 2026814.80875.00814.80860.20860.20+10.42%5131.94
Sep 28, 2026807.30827.50777.30779.00779.00-5.88%2901.10
Sep 25, 2026826.70827.70811.10827.70827.70+2.05%740.28
Sep 24, 2026806.90812.20802.00811.10811.10-2.48%490.18
Sep 23, 2026830.20848.50815.00831.70831.70+0.57%1690.63
Sep 22, 2026829.10871.90819.00827.00827.00-2.72%2430.90
Sep 21, 2026824.00853.00822.50850.10850.10+7.16%2600.98
Sep 18, 2026801.70823.10787.90793.30793.30-0.33%2170.82
Sep 17, 2026810.40830.00783.30795.90795.90+1.96%5852.26
Sep 16, 2026746.50780.10743.50780.60780.60+6.90%1090.42
Sep 15, 2026730.70740.00725.00730.20730.20-1.20%1110.43
Sep 14, 2026769.50769.50726.00739.10739.10-8.70%5812.29
Sep 11, 2026819.10838.00801.00809.50809.50-1.99%2330.90
Sep 10, 2026843.80850.10825.00825.90825.90-5.04%1890.73
Sep 09, 2026845.20880.00831.30869.70869.70+2.26%2691.02
Sep 08, 2026768.60850.50755.80850.50850.50+10.66%5932.31
Sep 07, 2026762.50771.80762.50768.60768.60+2.92%420.16
Sep 04, 2026738.00749.50736.80746.80746.80+1.45%900.33
Sep 03, 2026748.60752.50706.00736.10736.10-0.70%3171.18
Sep 02, 2026746.00761.00735.00741.30741.30-0.98%1190.43
Sep 01, 2026781.50781.50739.00748.60748.60-4.14%610.21
Aug 31, 2026778.50781.20770.70780.90780.90-1.26%1600.54
Aug 28, 2026801.00810.00792.90790.90790.90-0.29%390.13
Aug 27, 2026827.40839.70791.00793.20793.20+1.30%3461.13
Aug 26, 2026748.40782.00748.40783.00783.00+5.65%2870.94
Aug 25, 2026726.90743.00726.90741.10741.10+5.28%1110.36
Aug 24, 2026715.00716.50680.00703.90703.90-5.03%2190.69