Quantcast
LITE

Lumentum Holdings Inc. Common Stock Historical Stock Prices

$53.75
*  
0.75
1.38%
Get LITE Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading LITE now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.61 54.82 53.73 53.75 1,260,769
07/18/2019 54.6 55.25 54.11 54.5 1,176,769
07/17/2019 54.25 55.96 54.14 54.84 1,355,604
07/16/2019 53.66 54.9836 53.21 54.04 1,290,053
07/15/2019 54.09 54.2899 53.29 53.67 528,426
07/12/2019 53.26 54.46 53.06 53.85 1,348,909
07/11/2019 52.18 53.3653 51.98 53.02 896,522
07/10/2019 53.25 53.5 51.88 52.13 1,699,594
07/09/2019 52.5 52.68 49.83 52.6 3,107,362
07/08/2019 52.61 52.7896 51.43 51.65 1,263,133
07/05/2019 53.3 53.44 52.27 53.15 920,647
07/03/2019 53.76 53.99 51.98 53.83 970,267
07/02/2019 54.4 54.4 53.5428 53.86 1,137,878
07/01/2019 57.83 58.23 53.85 54.47 3,037,388
06/28/2019 52.6 53.75 52.04 53.41 4,234,115
06/27/2019 51 52.784 50.56 52.43 2,010,295
06/26/2019 49.39 51.3 49.14 50.86 1,364,663
06/25/2019 50.85 51.09 47.75 48.3 1,968,922
06/24/2019 49.75 50.81 49.42 50.78 1,103,138
06/21/2019 48.85 49.547 47.93 49.37 1,479,195
06/20/2019 50.59 50.65 49.28 49.59 989,984
06/19/2019 49.55 49.976 48.89 49.7 802,426
06/18/2019 48.46 50.47 48.42 49.42 1,560,503
06/17/2019 46.28 48.32 46.27 47.77 1,280,284
06/14/2019 46.15 46.5199 45.37 46.13 758,443
06/13/2019 46.82 47.1386 45.904 46.96 915,565
06/12/2019 46.52 46.55 44.89 46.22 1,166,767
06/11/2019 47 47.6 46.5 46.64 1,447,200
06/10/2019 45.72 47.15 45.62 46.2 1,523,136
06/07/2019 44.79 45.6 44.17 44.99 1,162,936
06/06/2019 44.18 44.81 43.51 44.44 1,748,581
06/05/2019 44.31 44.6 41.76 43.06 1,154,764
06/04/2019 42.08 43.98 42.008 43.87 1,940,756
06/03/2019 40.34 41.86 40.29 41.26 1,557,290
05/31/2019 41.07 41.5 40.28 40.47 1,336,308
05/30/2019 42.38 43.54 41.81 42.13 1,261,002
05/29/2019 42.16 42.82 41.68 42.05 1,593,234
05/28/2019 44.45 44.63 41.96 42.91 1,901,154
05/24/2019 44.72 45.3 44.2 44.41 833,353
05/23/2019 44.4 45.57 44.04 44.15 1,636,049
05/22/2019 45.91 46.83 45.21 45.27 1,793,985
05/21/2019 47.1 48.62 45.88 46.16 3,484,508
05/20/2019 44.49 46.25 44 44.42 3,909,963
05/17/2019 49.27 49.53 46.05 46.32 4,165,301
05/16/2019 53.98 54.03 50.14 50.2 4,949,835
05/15/2019 56.13 57.83 55.645 56.75 1,277,285
05/14/2019 56.39 57.82 55.7687 57.35 1,489,649
05/13/2019 56.8 57.23 55.22 55.46 1,911,226
05/10/2019 58.64 59.665 56.93 59.13 1,533,278
05/09/2019 58.85 59.665 57.705 59.4 1,585,472
05/08/2019 60.62 61.16 59.01 59.91 1,600,940
05/07/2019 59 62.73 57.79 60.26 3,309,183
05/06/2019 61.3 62.58 60.31 61.39 2,134,810
05/03/2019 62.6 63.87 62 63.74 1,101,432
05/02/2019 61.52 63.62 61.52 62.59 1,221,901
05/01/2019 62.95 63.94 61.81 61.88 1,342,419
04/30/2019 62.51 62.92 60.09 61.97 1,544,733
04/29/2019 60.03 61.43 59.8 60.91 812,841
04/26/2019 60.02 60.31 58.69 60.19 1,254,719
04/25/2019 61.74 61.74 59.66 60.62 907,999
04/24/2019 62.09 62.7 61.15 61.81 738,786
04/23/2019 60.8 62.17 60.64 62.09 1,577,974
04/22/2019 60.46 61.28 60.075 60.25 1,133,508
04/18/2019 60.27 61.11 59.4 60.75 1,136,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio