NASDAQ:LITE | Historical Stock Price | Lumentum Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.62$32.82$79.07$190.50$458.96$1,105.742015-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.30$79.30876,500——
2019-12-30$79.60$79.60881,900——
2019-12-27$79.01$79.01826,000——
2019-12-26$79.55$79.55607,700——
2019-12-24$78.79$78.79256,200——
2019-12-23$78.80$78.80702,700——
2019-12-20$78.63$78.631,879,900——
2019-12-19$78.44$78.441,567,800——
2019-12-18$75.99$75.991,663,600——
2019-12-17$75.65$75.651,454,100——
2019-12-16$75.49$75.491,675,900——
2019-12-13$74.43$74.431,808,800——
2019-12-12$75.03$75.033,447,200——
2019-12-11$69.81$69.812,838,200——
2019-12-10$68.93$68.936,371,900——
2019-12-09$69.68$69.681,706,300——
2019-12-06$72.08$72.08726,500——
2019-12-05$72.11$72.11576,700——
2019-12-04$72.59$72.591,400,500——
2019-12-03$71.74$71.741,662,700——
2019-12-02$74.06$74.061,434,800——
2019-11-29$73.66$73.66895,700——
2019-11-27$73.91$73.911,113,000——
2019-11-26$72.28$72.281,060,100——
2019-11-25$70.89$70.891,187,200——
2019-11-22$68.19$68.19858,700——
2019-11-21$67.15$67.151,159,800——
2019-11-20$68.28$68.28961,900——
2019-11-19$69.25$69.25824,600——
2019-11-18$68.91$68.91960,800——
2019-11-15$68.90$68.901,538,100——
2019-11-14$67.99$67.991,086,800——
2019-11-13$67.81$67.811,029,300——
2019-11-12$67.70$67.701,238,700——
2019-11-11$66.65$66.651,441,800——
2019-11-08$66.53$66.531,018,900——
2019-11-07$65.72$65.721,257,000——
2019-11-06$65.42$65.421,091,700——
2019-11-05$65.85$65.851,696,400——
2019-11-04$64.66$64.661,893,800——
2019-11-01$65.17$65.172,476,200——
2019-10-31$62.66$62.664,925,200——
2019-10-30$57.20$57.201,414,200——
2019-10-29$56.57$56.57928,400——
2019-10-28$57.16$57.161,383,000——
2019-10-25$56.35$56.35886,800——
2019-10-24$54.87$54.87583,700——
2019-10-23$55.14$55.14675,100——
2019-10-22$55.02$55.02586,700——
2019-10-21$55.59$55.59949,100——
2019-10-18$54.86$54.86723,900——
2019-10-17$55.10$55.101,331,000——
2019-10-16$53.00$53.001,047,000——
2019-10-15$54.40$54.40558,200——
2019-10-14$53.24$53.24646,400——
2019-10-11$53.82$53.821,055,200——
2019-10-10$51.91$51.91595,800——
2019-10-09$51.89$51.89465,700——
2019-10-08$51.62$51.621,276,600——
2019-10-07$52.79$52.791,115,300——
2019-10-04$51.59$51.592,069,300——
2019-10-03$48.77$48.771,869,800——
2019-10-02$50.11$50.111,099,000——
2019-10-01$51.25$51.25895,700——
2019-09-30$53.56$53.561,022,600——
2019-09-27$52.79$52.791,493,500——
2019-09-26$55.89$55.89728,700——
2019-09-25$56.35$56.351,015,600——
2019-09-24$54.69$54.692,128,200——
2019-09-23$57.72$57.721,050,700——
2019-09-20$58.84$58.842,136,700——
2019-09-19$58.45$58.45704,400——
2019-09-18$58.48$58.481,054,100——
2019-09-17$58.86$58.861,192,100——
2019-09-16$59.22$59.221,270,100——
2019-09-13$59.00$59.001,065,400——
2019-09-12$60.79$60.791,222,300——
2019-09-11$60.70$60.701,538,900——
2019-09-10$57.14$57.141,478,000——
2019-09-09$58.00$58.001,371,100——
2019-09-06$57.66$57.66898,000——
2019-09-05$57.05$57.05961,800——
2019-09-04$55.91$55.91714,900——
2019-09-03$55.10$55.10546,300——
2019-08-30$55.76$55.76885,400——
2019-08-29$56.17$56.171,054,600——
2019-08-28$54.73$54.73892,500——
2019-08-27$53.97$53.97966,900——
2019-08-26$56.09$56.09938,500——
2019-08-23$55.82$55.821,759,800——
2019-08-22$58.72$58.72976,600——
2019-08-21$59.71$59.71764,000——
2019-08-20$59.90$59.901,451,300——
2019-08-19$60.32$60.321,238,200——
2019-08-16$58.61$58.61890,800——
2019-08-15$57.12$57.12853,500——
2019-08-14$57.92$57.921,124,900——
2019-08-13$59.47$59.471,324,000——
2019-08-12$57.57$57.571,519,100——
2019-08-09$59.71$59.712,347,900——
2019-08-08$60.64$60.644,726,900——
2019-08-07$54.96$54.961,751,800——
2019-08-06$53.56$53.561,453,200——
2019-08-05$51.56$51.561,834,600——
2019-08-02$54.13$54.131,248,500——
2019-08-01$55.88$55.881,564,500——
2019-07-31$56.63$56.631,762,600——
2019-07-30$58.77$58.771,242,700——
2019-07-29$58.65$58.65915,000——
2019-07-26$58.90$58.901,275,200——
2019-07-25$58.54$58.541,372,800——
2019-07-24$58.49$58.491,264,100——
2019-07-23$57.32$57.322,635,800——
2019-07-22$54.54$54.541,585,500——
2019-07-19$53.75$53.751,262,700——
2019-07-18$54.50$54.501,166,700——
2019-07-17$54.84$54.841,355,600——
2019-07-16$54.04$54.041,290,000——
2019-07-15$53.67$53.67528,400——
2019-07-12$53.85$53.851,348,800——
2019-07-11$53.02$53.02896,500——
2019-07-10$52.13$52.131,699,600——
2019-07-09$52.60$52.603,107,300——
2019-07-08$51.65$51.651,263,100——
2019-07-05$53.15$53.15920,300——
2019-07-03$53.83$53.83970,300——
2019-07-02$53.86$53.861,137,600——
2019-07-01$54.47$54.473,030,900——
2019-06-28$53.41$53.414,234,100——
2019-06-27$52.43$52.432,010,300——
2019-06-26$50.86$50.861,364,700——
2019-06-25$48.30$48.301,968,700——
2019-06-24$50.78$50.781,103,100——
2019-06-21$49.37$49.371,479,200——
2019-06-20$49.59$49.59990,000——
2019-06-19$49.70$49.70802,300——
2019-06-18$49.42$49.421,560,300——
2019-06-17$47.77$47.771,280,300——
2019-06-14$46.13$46.13758,000——
2019-06-13$46.96$46.96915,200——
2019-06-12$46.22$46.221,166,800——
2019-06-11$46.64$46.641,447,200——
2019-06-10$46.20$46.201,523,100——
2019-06-07$44.99$44.991,162,600——
2019-06-06$44.44$44.441,748,600——
2019-06-05$43.06$43.061,154,800——
2019-06-04$43.87$43.871,940,600——
2019-06-03$41.26$41.261,557,300——
2019-05-31$40.47$40.471,336,300——
2019-05-30$42.13$42.131,261,000——
2019-05-29$42.05$42.051,593,000——
2019-05-28$42.91$42.911,901,200——
2019-05-24$44.41$44.41833,200——
2019-05-23$44.15$44.151,636,000——
2019-05-22$45.27$45.271,794,000——
2019-05-21$46.16$46.163,484,500——
2019-05-20$44.42$44.423,910,000——
2019-05-17$46.32$46.324,165,300——
2019-05-16$50.20$50.204,949,800——
2019-05-15$56.75$56.751,277,300——
2019-05-14$57.35$57.351,489,600——
2019-05-13$55.46$55.461,911,200——
2019-05-10$59.13$59.131,533,100——
2019-05-09$59.40$59.401,585,500——
2019-05-08$59.91$59.911,600,900——
2019-05-07$60.26$60.263,308,900——
2019-05-06$61.39$61.392,134,800——
2019-05-03$63.74$63.741,101,400——
2019-05-02$62.59$62.591,221,900——
2019-05-01$61.88$61.881,342,400——
2019-04-30$61.97$61.971,570,900——
2019-04-29$60.91$60.91821,800——
2019-04-26$60.19$60.191,257,800——
2019-04-25$60.62$60.62908,000——
2019-04-24$61.81$61.81738,900——
2019-04-23$62.09$62.091,578,700——
2019-04-22$60.25$60.251,133,600——
2019-04-18$60.75$60.751,136,100——
2019-04-17$60.14$60.141,108,100——
2019-04-16$60.73$60.731,298,400——
2019-04-15$60.73$60.73948,600——
2019-04-12$60.65$60.651,534,100——
2019-04-11$58.89$58.89881,300——
2019-04-10$59.89$59.89997,300——
2019-04-09$59.05$59.051,283,400——
2019-04-08$59.11$59.111,057,700——
2019-04-05$58.71$58.71996,200——
2019-04-04$59.05$59.05976,800——
2019-04-03$58.59$58.592,027,000——
2019-04-02$57.90$57.901,506,700——
2019-04-01$57.60$57.601,933,000——
2019-03-29$56.54$56.543,242,100——
2019-03-28$55.17$55.171,508,200——
2019-03-27$54.88$54.882,083,700——
2019-03-26$53.41$53.411,401,300——
2019-03-25$51.90$51.901,962,000——
2019-03-22$52.84$52.842,942,300——
2019-03-21$52.10$52.102,007,600——
2019-03-20$49.66$49.661,584,400——
2019-03-19$51.24$51.241,391,400——
2019-03-18$52.68$52.682,050,400——
2019-03-15$53.50$53.502,851,900——
2019-03-14$51.37$51.371,527,900——
2019-03-13$51.50$51.502,158,800——
2019-03-12$50.05$50.051,396,300——
2019-03-11$49.56$49.561,528,200——
2019-03-08$46.86$46.861,771,200——
2019-03-07$46.33$46.331,229,000——
2019-03-06$46.89$46.891,649,500——
2019-03-05$47.81$47.811,987,600——
2019-03-04$50.76$50.761,351,700——
2019-03-01$50.01$50.011,187,700——
2019-02-28$49.75$49.75933,600——
2019-02-27$50.61$50.61966,100——
2019-02-26$50.84$50.841,801,500——
2019-02-25$51.24$51.241,677,200——
2019-02-22$50.61$50.612,033,200——
2019-02-21$47.53$47.53996,000——
2019-02-20$48.07$48.071,420,100——
2019-02-19$46.89$46.891,233,100——
2019-02-15$46.65$46.651,246,100——
2019-02-14$45.75$45.751,599,000——
2019-02-13$45.52$45.521,765,600——
2019-02-12$44.44$44.442,339,300——
2019-02-11$44.25$44.252,378,900——
2019-02-08$42.33$42.332,471,300——
2019-02-07$42.71$42.713,742,900——
2019-02-06$46.75$46.751,886,700——
2019-02-05$47.25$47.253,669,700——
2019-02-04$49.64$49.642,219,100——
2019-02-01$49.92$49.922,394,600——
2019-01-31$48.91$48.911,922,400——
2019-01-30$46.84$46.841,949,700——
2019-01-29$44.36$44.361,659,400——
2019-01-28$47.31$47.311,292,300——
2019-01-25$49.04$49.04928,200——
2019-01-24$47.74$47.741,067,300——
2019-01-23$46.00$46.00934,500——
2019-01-22$45.33$45.33847,700——
2019-01-18$47.03$47.031,330,200——
2019-01-17$46.00$46.001,115,400——
2019-01-16$45.69$45.69906,300——
2019-01-15$45.91$45.911,273,900——
2019-01-14$45.35$45.35967,900——
2019-01-11$45.73$45.73966,800——
2019-01-10$45.09$45.091,155,200——
2019-01-09$44.75$44.751,614,400——
2019-01-08$43.46$43.461,137,500——
2019-01-07$42.23$42.231,214,200——
2019-01-04$41.79$41.791,426,900——
2019-01-03$39.01$39.012,506,700——
2019-01-02$42.59$42.591,125,100——