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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.80$94.80405,300——
2020-12-30$95.11$95.11621,400——
2020-12-29$95.80$95.801,325,900——
2020-12-28$98.94$98.94907,000——
2020-12-24$98.30$98.30519,200——
2020-12-23$98.13$98.131,422,100——
2020-12-22$97.75$97.752,277,100——
2020-12-21$89.64$89.641,348,000——
2020-12-18$91.13$91.131,513,600——
2020-12-17$92.75$92.75881,300——
2020-12-16$93.01$93.01854,400——
2020-12-15$93.98$93.981,781,700——
2020-12-14$87.97$87.97541,500——
2020-12-11$86.62$86.62873,800——
2020-12-10$88.34$88.34913,600——
2020-12-09$87.13$87.131,193,000——
2020-12-08$90.34$90.341,166,700——
2020-12-07$91.47$91.47838,800——
2020-12-04$89.31$89.31873,000——
2020-12-03$88.08$88.081,054,600——
2020-12-02$87.14$87.14527,300——
2020-12-01$86.97$86.97639,500——
2020-11-30$86.38$86.381,151,700——
2020-11-27$84.53$84.53296,200——
2020-11-25$83.38$83.38490,000——
2020-11-24$83.17$83.17735,100——
2020-11-23$83.34$83.34597,500——
2020-11-20$83.35$83.35948,900——
2020-11-19$82.04$82.04921,100——
2020-11-18$80.69$80.691,496,500——
2020-11-17$83.20$83.20650,100——
2020-11-16$82.64$82.64929,000——
2020-11-13$83.69$83.69893,100——
2020-11-12$82.48$82.481,376,800——
2020-11-11$85.28$85.28733,100——
2020-11-10$84.29$84.291,185,800——
2020-11-09$88.59$88.591,319,600——
2020-11-06$88.66$88.661,277,000——
2020-11-05$89.52$89.521,622,400——
2020-11-04$84.90$84.90917,100——
2020-11-03$81.79$81.791,498,700——
2020-11-02$81.42$81.421,983,900——
2020-10-30$82.69$82.691,292,700——
2020-10-29$85.18$85.181,299,100——
2020-10-28$81.33$81.33681,400——
2020-10-27$83.84$83.84897,500——
2020-10-26$82.60$82.60747,000——
2020-10-23$84.03$84.03898,700——
2020-10-22$85.29$85.29749,800——
2020-10-21$83.42$83.42800,000——
2020-10-20$84.33$84.33830,800——
2020-10-19$83.31$83.31777,600——
2020-10-16$82.73$82.73880,000——
2020-10-15$83.54$83.541,123,900——
2020-10-14$82.67$82.67916,500——
2020-10-13$83.06$83.06802,200——
2020-10-12$84.22$84.22844,200——
2020-10-09$82.74$82.74860,500——
2020-10-08$82.05$82.05720,200——
2020-10-07$80.49$80.49960,700——
2020-10-06$80.45$80.451,064,600——
2020-10-05$80.68$80.681,085,700——
2020-10-02$77.37$77.371,363,600——
2020-10-01$77.01$77.01957,600——
2020-09-30$75.13$75.131,308,700——
2020-09-29$74.61$74.61779,100——
2020-09-28$75.14$75.141,085,200——
2020-09-25$74.20$74.20912,900——
2020-09-24$73.03$73.031,315,100——
2020-09-23$72.55$72.551,101,900——
2020-09-22$74.80$74.801,686,000——
2020-09-21$75.71$75.712,486,500——
2020-09-18$71.51$71.511,810,100——
2020-09-17$70.89$70.891,432,600——
2020-09-16$71.35$71.351,345,600——
2020-09-15$71.94$71.941,554,000——
2020-09-14$72.97$72.971,503,600——
2020-09-11$70.49$70.491,668,600——
2020-09-10$70.25$70.252,499,800——
2020-09-09$72.62$72.622,077,100——
2020-09-08$73.11$73.111,403,400——
2020-09-04$76.35$76.352,192,100——
2020-09-03$77.08$77.084,310,500——
2020-09-02$87.39$87.39903,600——
2020-09-01$86.28$86.28909,700——
2020-08-31$86.00$86.00619,500——
2020-08-28$85.25$85.25595,600——
2020-08-27$84.43$84.43607,100——
2020-08-26$86.33$86.331,416,500——
2020-08-25$84.00$84.00880,800——
2020-08-24$84.50$84.50993,600——
2020-08-21$85.74$85.741,487,100——
2020-08-20$84.28$84.281,454,500——
2020-08-19$86.71$86.71839,900——
2020-08-18$87.19$87.191,786,900——
2020-08-17$90.30$90.301,316,200——
2020-08-14$92.99$92.99909,800——
2020-08-13$94.30$94.301,186,800——
2020-08-12$92.97$92.971,470,000——
2020-08-11$89.84$89.843,254,700——
2020-08-10$88.02$88.023,124,200——
2020-08-07$91.34$91.341,760,600——
2020-08-06$93.69$93.69945,300——
2020-08-05$94.14$94.14921,100——
2020-08-04$95.56$95.561,010,400——
2020-08-03$94.58$94.581,292,000——
2020-07-31$92.83$92.831,247,700——
2020-07-30$91.09$91.091,108,600——
2020-07-29$89.01$89.01895,400——
2020-07-28$86.43$86.43665,900——
2020-07-27$87.59$87.59656,700——
2020-07-24$84.47$84.47929,100——
2020-07-23$87.47$87.471,234,700——
2020-07-22$87.24$87.24613,300——
2020-07-21$86.66$86.66726,500——
2020-07-20$87.13$87.131,283,700——
2020-07-17$84.00$84.00852,100——
2020-07-16$82.11$82.11998,800——
2020-07-15$82.58$82.581,251,200——
2020-07-14$80.63$80.631,125,500——
2020-07-13$78.50$78.501,391,400——
2020-07-10$82.43$82.43907,300——
2020-07-09$83.84$83.841,023,100——
2020-07-08$82.21$82.211,537,800——
2020-07-07$82.95$82.951,439,300——
2020-07-06$84.22$84.221,524,100——
2020-07-02$82.26$82.261,669,700——
2020-07-01$80.18$80.181,825,200——
2020-06-30$81.43$81.432,407,000——
2020-06-29$78.41$78.411,978,800——
2020-06-26$76.13$76.1312,644,800——
2020-06-25$75.62$75.622,067,500——
2020-06-24$72.84$72.842,025,000——
2020-06-23$75.93$75.931,946,400——
2020-06-22$75.39$75.391,223,800——
2020-06-19$74.41$74.413,002,100——
2020-06-18$73.77$73.771,066,800——
2020-06-17$75.26$75.26833,700——
2020-06-16$76.83$76.831,290,200——
2020-06-15$75.55$75.551,218,400——
2020-06-12$74.23$74.231,125,300——
2020-06-11$73.44$73.441,536,600——
2020-06-10$79.19$79.191,334,500——
2020-06-09$78.54$78.54926,200——
2020-06-08$78.15$78.151,092,200——
2020-06-05$79.57$79.571,364,700——
2020-06-04$76.50$76.501,012,500——
2020-06-03$78.12$78.121,630,200——
2020-06-02$73.89$73.891,449,100——
2020-06-01$74.31$74.311,588,600——
2020-05-29$73.32$73.321,198,300——
2020-05-28$72.29$72.29908,300——
2020-05-27$73.83$73.831,171,900——
2020-05-26$74.49$74.491,015,300——
2020-05-22$73.56$73.561,420,900——
2020-05-21$71.72$71.721,708,200——
2020-05-20$74.34$74.341,124,600——
2020-05-19$74.40$74.402,221,200——
2020-05-18$71.26$71.261,966,400——
2020-05-15$67.73$67.734,000,900——
2020-05-14$73.19$73.191,705,900——
2020-05-13$73.45$73.452,010,700——
2020-05-12$77.21$77.212,767,200——
2020-05-11$80.80$80.801,439,000——
2020-05-08$81.21$81.211,457,700——
2020-05-07$79.62$79.62964,000——
2020-05-06$80.46$80.461,185,600——
2020-05-05$82.04$82.042,326,900——
2020-05-04$78.34$78.341,305,200——
2020-05-01$77.45$77.451,304,700——
2020-04-30$80.91$80.911,094,400——
2020-04-29$84.41$84.411,227,400——
2020-04-28$80.46$80.461,831,400——
2020-04-27$81.11$81.11884,600——
2020-04-24$78.68$78.68775,000——
2020-04-23$76.86$76.861,288,500——
2020-04-22$75.00$75.00734,300——
2020-04-21$74.80$74.801,254,200——
2020-04-20$76.10$76.10883,500——
2020-04-17$75.25$75.251,261,500——
2020-04-16$78.93$78.93925,100——
2020-04-15$77.04$77.041,337,700——
2020-04-14$81.34$81.341,122,000——
2020-04-13$78.48$78.481,404,000——
2020-04-09$79.20$79.201,505,900——
2020-04-08$77.65$77.65970,400——
2020-04-07$74.85$74.851,234,200——
2020-04-06$74.80$74.801,631,000——
2020-04-03$66.86$66.86757,100——
2020-04-02$70.16$70.16796,300——
2020-04-01$68.61$68.611,065,400——
2020-03-31$73.70$73.701,146,100——
2020-03-30$74.09$74.091,220,300——
2020-03-27$70.00$70.001,399,100——
2020-03-26$71.30$71.302,220,800——
2020-03-25$75.05$75.051,729,900——
2020-03-24$72.58$72.581,282,700——
2020-03-23$66.76$66.761,301,300——
2020-03-20$62.14$62.142,512,300——
2020-03-19$65.57$65.571,407,600——
2020-03-18$63.44$63.442,065,300——
2020-03-17$73.40$73.401,682,300——
2020-03-16$64.14$64.141,511,600——
2020-03-13$72.25$72.251,810,300——
2020-03-12$66.82$66.822,128,000——
2020-03-11$71.84$71.841,434,000——
2020-03-10$77.70$77.701,624,600——
2020-03-09$73.44$73.441,993,400——
2020-03-06$82.45$82.452,149,600——
2020-03-05$87.00$87.002,537,000——
2020-03-04$85.19$85.191,398,000——
2020-03-03$80.54$80.541,446,500——
2020-03-02$82.24$82.242,184,100——
2020-02-28$77.82$77.822,667,200——
2020-02-27$74.80$74.801,843,500——
2020-02-26$77.53$77.531,209,600——
2020-02-25$77.80$77.801,720,400——
2020-02-24$80.00$80.002,010,100——
2020-02-21$83.14$83.141,276,300——
2020-02-20$86.30$86.301,267,400——
2020-02-19$87.22$87.221,263,700——
2020-02-18$84.68$84.681,612,800——
2020-02-14$87.00$87.001,501,800——
2020-02-13$90.44$90.441,851,700——
2020-02-12$92.85$92.851,505,600——
2020-02-11$91.11$91.112,077,000——
2020-02-10$88.98$88.981,549,300——
2020-02-07$87.30$87.301,379,100——
2020-02-06$88.34$88.342,037,600——
2020-02-05$87.15$87.153,019,600——
2020-02-04$86.52$86.524,457,700——
2020-02-03$77.22$77.222,133,600——
2020-01-31$75.77$75.771,256,700——
2020-01-30$77.64$77.641,441,000——
2020-01-29$77.60$77.601,308,400——
2020-01-28$77.74$77.74915,100——
2020-01-27$75.89$75.89788,500——
2020-01-24$78.46$78.461,522,300——
2020-01-23$79.01$79.011,046,100——
2020-01-22$78.79$78.791,673,700——
2020-01-21$78.08$78.08942,500——
2020-01-17$76.96$76.961,372,600——
2020-01-16$77.75$77.751,648,800——
2020-01-15$75.89$75.893,558,600——
2020-01-14$79.68$79.681,126,800——
2020-01-13$80.60$80.60822,000——
2020-01-10$80.19$80.191,956,200——
2020-01-09$81.50$81.501,839,100——
2020-01-08$82.96$82.961,135,800——
2020-01-07$81.97$81.971,041,400——
2020-01-06$80.59$80.591,091,800——
2020-01-03$81.90$81.901,069,600——
2020-01-02$82.70$82.702,158,700——