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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$105.77$105.77292,100——
2021-12-30$106.35$106.35294,100——
2021-12-29$106.89$106.89254,200——
2021-12-28$106.19$106.19465,200——
2021-12-27$106.99$106.99633,300——
2021-12-23$104.49$104.49459,300——
2021-12-22$104.50$104.50366,500——
2021-12-21$103.80$103.80517,400——
2021-12-20$103.70$103.70622,400——
2021-12-17$104.19$104.192,167,200——
2021-12-16$102.76$102.761,046,600——
2021-12-15$104.30$104.301,479,000——
2021-12-14$102.59$102.591,678,000——
2021-12-13$99.46$99.461,558,300——
2021-12-10$100.60$100.601,465,900——
2021-12-09$96.97$96.971,696,200——
2021-12-08$93.41$93.411,005,000——
2021-12-07$90.58$90.581,112,900——
2021-12-06$87.08$87.08670,200——
2021-12-03$85.90$85.90605,000——
2021-12-02$85.32$85.32897,500——
2021-12-01$85.51$85.51861,200——
2021-11-30$86.77$86.77727,000——
2021-11-29$87.29$87.29888,400——
2021-11-26$86.82$86.82350,700——
2021-11-24$89.21$89.21658,700——
2021-11-23$90.36$90.36898,900——
2021-11-22$89.98$89.98696,500——
2021-11-19$91.19$91.19609,400——
2021-11-18$90.07$90.07631,200——
2021-11-17$91.47$91.47750,900——
2021-11-16$89.94$89.94784,500——
2021-11-15$90.06$90.06620,500——
2021-11-12$91.80$91.80380,400——
2021-11-11$91.16$91.16498,800——
2021-11-10$91.33$91.33694,600——
2021-11-09$92.26$92.26885,100——
2021-11-08$91.16$91.161,187,900——
2021-11-05$93.34$93.341,469,000——
2021-11-04$88.34$88.341,505,400——
2021-11-03$86.81$86.81898,100——
2021-11-02$86.78$86.78610,100——
2021-11-01$84.49$84.49523,600——
2021-10-29$82.58$82.58451,800——
2021-10-28$82.10$82.10422,300——
2021-10-27$80.70$80.70628,300——
2021-10-26$80.78$80.78675,700——
2021-10-25$81.34$81.34747,600——
2021-10-22$84.05$84.05211,600——
2021-10-21$84.88$84.88304,600——
2021-10-20$85.37$85.37557,200——
2021-10-19$85.22$85.221,466,800——
2021-10-18$84.65$84.65472,100——
2021-10-15$85.19$85.19354,600——
2021-10-14$86.39$86.39337,100——
2021-10-13$85.15$85.15337,200——
2021-10-12$84.62$84.62468,900——
2021-10-11$85.54$85.54482,300——
2021-10-08$84.16$84.16230,200——
2021-10-07$84.83$84.83881,300——
2021-10-06$81.85$81.85449,800——
2021-10-05$81.98$81.98425,000——
2021-10-04$82.26$82.26564,000——
2021-10-01$85.37$85.37489,900——
2021-09-30$83.54$83.54563,900——
2021-09-29$83.98$83.98389,100——
2021-09-28$84.49$84.49518,100——
2021-09-27$85.99$85.99394,800——
2021-09-24$86.58$86.58411,700——
2021-09-23$85.48$85.48516,900——
2021-09-22$84.37$84.37354,600——
2021-09-21$84.22$84.22631,000——
2021-09-20$84.79$84.79781,700——
2021-09-17$85.38$85.381,365,900——
2021-09-16$86.47$86.47454,000——
2021-09-15$86.50$86.50615,800——
2021-09-14$85.91$85.91413,500——
2021-09-13$87.57$87.57562,800——
2021-09-10$85.82$85.82684,500——
2021-09-09$88.72$88.72547,300——
2021-09-08$88.17$88.17341,700——
2021-09-07$87.99$87.99485,300——
2021-09-03$89.03$89.03489,200——
2021-09-02$88.33$88.33412,200——
2021-09-01$87.45$87.45469,100——
2021-08-31$86.64$86.64369,000——
2021-08-30$87.07$87.07364,400——
2021-08-27$86.96$86.96493,500——
2021-08-26$85.52$85.52322,200——
2021-08-25$86.91$86.91434,200——
2021-08-24$86.75$86.75441,300——
2021-08-23$86.21$86.211,097,800——
2021-08-20$84.58$84.58807,600——
2021-08-19$84.96$84.961,469,400——
2021-08-18$81.67$81.671,651,600——
2021-08-17$80.24$80.241,689,500——
2021-08-16$78.38$78.38545,700——
2021-08-13$78.64$78.64438,800——
2021-08-12$79.11$79.11341,300——
2021-08-11$79.70$79.70601,900——
2021-08-10$79.83$79.83880,600——
2021-08-09$80.65$80.65348,700——
2021-08-06$81.26$81.26919,400——
2021-08-05$80.87$80.87603,100——
2021-08-04$81.66$81.661,010,100——
2021-08-03$81.53$81.53653,200——
2021-08-02$83.47$83.47753,000——
2021-07-30$83.99$83.99573,200——
2021-07-29$83.68$83.68402,800——
2021-07-28$83.30$83.30382,200——
2021-07-27$81.09$81.09459,900——
2021-07-26$83.09$83.09297,100——
2021-07-23$82.97$82.97331,400——
2021-07-22$82.47$82.47270,200——
2021-07-21$82.80$82.80427,500——
2021-07-20$81.21$81.21803,300——
2021-07-19$80.64$80.64523,100——
2021-07-16$80.27$80.27347,100——
2021-07-15$81.33$81.33537,000——
2021-07-14$82.63$82.63715,700——
2021-07-13$82.29$82.29451,500——
2021-07-12$82.51$82.51469,100——
2021-07-09$82.67$82.67360,200——
2021-07-08$82.23$82.23456,700——
2021-07-07$82.41$82.41532,100——
2021-07-06$83.72$83.72603,800——
2021-07-02$83.47$83.47456,600——
2021-07-01$83.98$83.98854,300——
2021-06-30$82.03$82.031,033,100——
2021-06-29$83.10$83.10563,800——
2021-06-28$83.70$83.70700,800——
2021-06-25$82.64$82.641,640,900——
2021-06-24$82.98$82.98819,600——
2021-06-23$80.95$80.95825,900——
2021-06-22$80.24$80.24953,700——
2021-06-21$81.17$81.17950,900——
2021-06-18$80.02$80.021,008,200——
2021-06-17$81.14$81.14495,500——
2021-06-16$81.08$81.08662,600——
2021-06-15$81.32$81.32729,400——
2021-06-14$82.18$82.18779,200——
2021-06-11$80.79$80.79909,200——
2021-06-10$81.28$81.28714,800——
2021-06-09$80.19$80.19665,200——
2021-06-08$81.45$81.45616,700——
2021-06-07$80.05$80.051,020,100——
2021-06-04$81.94$81.94732,700——
2021-06-03$80.69$80.69782,900——
2021-06-02$81.33$81.331,130,800——
2021-06-01$80.06$80.061,380,700——
2021-05-28$81.37$81.37594,400——
2021-05-27$81.15$81.15967,800——
2021-05-26$80.53$80.531,059,500——
2021-05-25$80.05$80.051,630,800——
2021-05-24$80.28$80.281,031,900——
2021-05-21$79.35$79.351,795,000——
2021-05-20$79.27$79.271,996,100——
2021-05-19$76.63$76.632,309,200——
2021-05-18$74.67$74.672,593,300——
2021-05-17$72.18$72.182,543,800——
2021-05-14$70.05$70.052,411,800——
2021-05-13$67.43$67.434,673,900——
2021-05-12$68.24$68.249,809,900——
2021-05-11$82.14$82.141,145,700——
2021-05-10$80.77$80.77927,000——
2021-05-07$82.93$82.93837,100——
2021-05-06$81.39$81.391,508,700——
2021-05-05$81.17$81.171,429,800——
2021-05-04$83.72$83.721,307,300——
2021-05-03$83.87$83.871,069,500——
2021-04-30$85.05$85.052,039,300——
2021-04-29$92.64$92.641,154,700——
2021-04-28$94.45$94.45472,100——
2021-04-27$94.71$94.71637,800——
2021-04-26$94.50$94.50647,100——
2021-04-23$94.08$94.08580,900——
2021-04-22$92.30$92.30488,600——
2021-04-21$93.12$93.12498,200——
2021-04-20$91.97$91.97674,600——
2021-04-19$92.52$92.52861,700——
2021-04-16$93.19$93.191,064,900——
2021-04-15$93.04$93.04864,900——
2021-04-14$92.47$92.47656,700——
2021-04-13$92.50$92.50728,500——
2021-04-12$92.61$92.611,458,600——
2021-04-09$91.20$91.20917,800——
2021-04-08$91.27$91.27746,800——
2021-04-07$90.40$90.401,388,200——
2021-04-06$90.95$90.951,241,100——
2021-04-05$93.60$93.60723,500——
2021-04-01$92.57$92.571,334,800——
2021-03-31$91.35$91.351,078,000——
2021-03-30$90.36$90.361,464,700——
2021-03-29$90.09$90.091,441,100——
2021-03-26$91.93$91.933,209,900——
2021-03-25$85.74$85.745,475,600——
2021-03-24$79.00$79.003,150,600——
2021-03-23$82.50$82.501,337,400——
2021-03-22$85.51$85.511,226,600——
2021-03-19$83.54$83.541,793,800——
2021-03-18$84.92$84.921,821,000——
2021-03-17$88.41$88.411,642,600——
2021-03-16$90.17$90.17724,600——
2021-03-15$90.38$90.38851,100——
2021-03-12$88.72$88.721,499,700——
2021-03-11$86.66$86.661,147,600——
2021-03-10$84.97$84.971,688,600——
2021-03-09$85.69$85.691,383,400——
2021-03-08$82.91$82.911,475,200——
2021-03-05$86.11$86.111,248,900——
2021-03-04$85.32$85.321,415,900——
2021-03-03$86.57$86.57895,600——
2021-03-02$88.89$88.89826,400——
2021-03-01$91.19$91.191,103,700——
2021-02-26$90.00$90.00687,400——
2021-02-25$89.72$89.72974,600——
2021-02-24$93.53$93.531,170,200——
2021-02-23$90.01$90.011,364,900——
2021-02-22$90.00$90.00960,900——
2021-02-19$91.74$91.741,537,500——
2021-02-18$91.42$91.42913,300——
2021-02-17$92.76$92.761,153,300——
2021-02-16$94.23$94.231,197,100——
2021-02-12$93.95$93.954,068,800——
2021-02-11$92.55$92.552,583,400——
2021-02-10$88.72$88.721,472,600——
2021-02-09$87.07$87.072,236,800——
2021-02-08$88.14$88.143,559,900——
2021-02-05$88.78$88.781,264,400——
2021-02-04$89.55$89.552,316,800——
2021-02-03$88.54$88.542,574,900——
2021-02-02$88.14$88.146,703,600——
2021-02-01$95.62$95.622,281,200——
2021-01-29$93.80$93.801,589,900——
2021-01-28$95.52$95.521,553,000——
2021-01-27$99.54$99.541,773,800——
2021-01-26$97.55$97.551,223,000——
2021-01-25$98.86$98.861,805,800——
2021-01-22$99.00$99.002,341,200——
2021-01-21$97.47$97.473,298,000——
2021-01-20$96.01$96.015,342,300——
2021-01-19$94.60$94.6011,441,800——
2021-01-15$106.32$106.32793,900——
2021-01-14$106.24$106.24842,300——
2021-01-13$107.29$107.29887,900——
2021-01-12$108.93$108.931,756,500——
2021-01-11$107.89$107.891,811,300——
2021-01-08$106.55$106.551,546,200——
2021-01-07$104.61$104.611,118,400——
2021-01-06$102.68$102.681,466,000——
2021-01-05$101.38$101.381,464,000——
2021-01-04$96.72$96.721,024,000——