Lumentum Holdings Inc. (1LITE) Price History
Daily open, high, low, close and volume for Lumentum Holdings Inc. (1LITE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €970.60 | €1,008.60 | €969.80 | €996.70 | 1,002 |
| 2026-10-08 | €972.00 | €982.00 | €952.70 | €955.90 | 237 |
| 2026-10-07 | €1,001.60 | €1,004.40 | €977.20 | €984.70 | 563 |
| 2026-10-06 | €972.50 | €996.00 | €964.60 | €989.70 | 347 |
| 2026-10-05 | €983.10 | €1,001.40 | €962.30 | €966.50 | 937 |
| 2026-10-02 | €933.00 | €959.00 | €922.00 | €959.00 | 655 |
| 2026-10-01 | €880.40 | €950.10 | €862.50 | €950.10 | 1,416 |
| 2026-09-30 | €856.80 | €886.60 | €830.00 | €834.00 | 602 |
| 2026-09-29 | €814.80 | €875.00 | €814.80 | €860.20 | 513 |
| 2026-09-28 | €807.30 | €827.50 | €777.30 | €779.00 | 290 |
| 2026-09-25 | €826.70 | €827.70 | €811.10 | €827.70 | 74 |
| 2026-09-24 | €806.90 | €812.20 | €802.00 | €811.10 | 49 |
| 2026-09-23 | €830.20 | €848.50 | €815.00 | €831.70 | 169 |
| 2026-09-22 | €829.10 | €871.90 | €819.00 | €827.00 | 243 |
| 2026-09-21 | €824.00 | €853.00 | €822.50 | €850.10 | 260 |
| 2026-09-18 | €801.70 | €823.10 | €787.90 | €793.30 | 217 |
| 2026-09-17 | €810.40 | €830.00 | €783.30 | €795.90 | 585 |
| 2026-09-16 | €746.50 | €780.10 | €743.50 | €780.60 | 109 |
| 2026-09-15 | €730.70 | €740.00 | €725.00 | €730.20 | 111 |
| 2026-09-14 | €769.50 | €769.50 | €726.00 | €739.10 | 581 |
| 2026-09-11 | €819.10 | €838.00 | €801.00 | €809.50 | 233 |
| 2026-09-10 | €843.80 | €850.10 | €825.00 | €825.90 | 189 |
| 2026-09-09 | €845.20 | €880.00 | €831.30 | €869.70 | 269 |
| 2026-09-08 | €768.60 | €850.50 | €755.80 | €850.50 | 593 |
| 2026-09-07 | €762.50 | €771.80 | €762.50 | €768.60 | 42 |
| 2026-09-04 | €738.00 | €749.50 | €736.80 | €746.80 | 90 |
| 2026-09-03 | €748.60 | €752.50 | €706.00 | €736.10 | 317 |
| 2026-09-02 | €746.00 | €761.00 | €735.00 | €741.30 | 119 |
| 2026-09-01 | €781.50 | €781.50 | €739.00 | €748.60 | 61 |
| 2026-08-31 | €778.50 | €781.20 | €770.70 | €780.90 | 160 |
| 2026-08-28 | €801.00 | €810.00 | €792.90 | €790.90 | 39 |
| 2026-08-27 | €827.40 | €839.70 | €791.00 | €793.20 | 346 |
| 2026-08-26 | €748.40 | €782.00 | €748.40 | €783.00 | 287 |
| 2026-08-25 | €726.90 | €743.00 | €726.90 | €741.10 | 111 |
| 2026-08-24 | €715.00 | €716.50 | €680.00 | €703.90 | 219 |
| 2026-08-21 | €759.90 | €785.20 | €733.30 | €741.20 | 147 |
| 2026-08-20 | €725.80 | €743.30 | €696.00 | €739.10 | 427 |
| 2026-08-19 | €750.70 | €778.40 | €717.80 | €718.90 | 461 |
| 2026-08-18 | €824.10 | €825.40 | €754.80 | €758.80 | 473 |
| 2026-08-17 | €822.90 | €863.30 | €795.20 | €858.80 | 363 |
| 2026-08-14 | €768.40 | €822.00 | €765.60 | €795.00 | 672 |
| 2026-08-13 | €802.10 | €818.50 | €791.30 | €802.70 | 301 |
| 2026-08-12 | €756.30 | €810.00 | €739.30 | €807.60 | 717 |
| 2026-08-11 | €705.70 | €710.30 | €690.00 | €706.90 | 289 |
| 2026-08-10 | €789.40 | €808.60 | €717.00 | €721.10 | 304 |
| 2026-08-07 | €748.30 | €800.00 | €748.30 | €768.70 | 252 |
| 2026-08-06 | €715.90 | €764.90 | €701.00 | €753.70 | 134 |
| 2026-08-05 | €742.00 | €760.00 | €714.00 | €735.50 | 111 |
| 2026-08-04 | €703.10 | €769.90 | €700.20 | €741.50 | 777 |
| 2026-08-03 | €620.70 | €663.10 | €589.10 | €658.20 | 171 |
| 2026-07-31 | €630.90 | €667.00 | €613.20 | €613.20 | 403 |
| 2026-07-30 | €523.10 | €604.90 | €523.10 | €590.30 | 136 |
| 2026-07-29 | €576.00 | €582.60 | €531.00 | €532.00 | 274 |
| 2026-07-28 | €611.70 | €614.40 | €533.60 | €555.20 | 447 |
| 2026-07-27 | €697.60 | €698.90 | €617.60 | €618.00 | 220 |
| 2026-07-24 | €726.00 | €726.00 | €683.00 | €685.30 | 419 |
| 2026-07-23 | €750.20 | €785.00 | €729.70 | €733.00 | 269 |
| 2026-07-22 | €714.90 | €749.80 | €710.90 | €742.70 | 68 |
| 2026-07-21 | €699.40 | €727.00 | €699.40 | €723.90 | 205 |
| 2026-07-20 | €646.10 | €700.00 | €643.60 | €690.70 | 272 |
| 2026-07-17 | €594.60 | €633.90 | €583.00 | €627.10 | 227 |
| 2026-07-16 | €645.00 | €645.00 | €617.70 | €617.70 | 295 |
| 2026-07-15 | €720.00 | €720.00 | €652.50 | €653.80 | 80 |
| 2026-07-14 | €689.50 | €722.00 | €689.50 | €717.20 | 178 |
| 2026-07-13 | €669.00 | €700.20 | €669.00 | €701.50 | 145 |
| 2026-07-10 | €676.50 | €686.60 | €670.20 | €678.70 | 59 |
| 2026-07-09 | €634.30 | €695.30 | €634.30 | €689.90 | 273 |
| 2026-07-08 | €588.30 | €626.90 | €585.20 | €605.50 | 397 |
| 2026-07-07 | €629.90 | €638.80 | €598.00 | €607.60 | 204 |
| 2026-07-06 | €640.30 | €654.80 | €627.30 | €648.20 | 414 |
| 2026-07-03 | €647.50 | €667.30 | €647.50 | €655.20 | 55 |
| 2026-07-02 | €689.80 | €702.00 | €650.30 | €652.50 | 295 |
| 2026-07-01 | €741.20 | €741.20 | €690.90 | €706.00 | 202 |
| 2026-06-30 | €744.00 | €756.80 | €738.90 | €746.90 | 109 |
| 2026-06-29 | €716.30 | €721.20 | €662.90 | €709.50 | 200 |
| 2026-06-26 | €734.80 | €735.00 | €683.00 | €691.20 | 277 |
| 2026-06-25 | €766.60 | €776.00 | €721.10 | €740.90 | 264 |
| 2026-06-24 | €734.20 | €757.70 | €718.50 | €746.20 | 104 |
| 2026-06-23 | €729.50 | €747.40 | €724.60 | €726.70 | 133 |
| 2026-06-22 | €741.30 | €758.00 | €730.10 | €736.10 | 200 |
| 2026-06-19 | €731.40 | €750.00 | €724.40 | €748.60 | 86 |
| 2026-06-18 | €765.80 | €781.50 | €743.00 | €748.00 | 209 |
| 2026-06-17 | €771.10 | €773.10 | €740.00 | €757.70 | 198 |
| 2026-06-16 | €830.80 | €831.90 | €747.00 | €747.00 | 483 |
| 2026-06-15 | €833.40 | €855.50 | €797.40 | €816.80 | 352 |
| 2026-06-12 | €760.50 | €801.30 | €749.00 | €800.10 | 446 |
| 2026-06-11 | €750.70 | €765.10 | €733.30 | €742.50 | 186 |
| 2026-06-10 | €708.90 | €765.70 | €691.60 | €729.60 | 383 |
| 2026-06-09 | €784.80 | €800.90 | €710.00 | €714.00 | 561 |
| 2026-06-08 | €741.10 | €790.60 | €731.00 | €772.70 | 305 |
| 2026-06-05 | €773.50 | €838.50 | €770.00 | €798.10 | 398 |
| 2026-06-04 | €784.20 | €785.30 | €744.00 | €775.00 | 798 |
| 2026-06-03 | €896.50 | €909.30 | €829.50 | €835.30 | 724 |
| 2026-06-02 | €793.10 | €874.70 | €787.40 | €860.10 | 755 |
| 2026-06-01 | €728.80 | €765.00 | €698.20 | €766.50 | 304 |
| 2026-05-29 | €749.00 | €757.20 | €705.90 | €711.20 | 369 |
| 2026-05-28 | €761.40 | €810.00 | €755.00 | €767.60 | 324 |
| 2026-05-27 | €778.00 | €790.40 | €745.00 | €762.50 | 607 |
| 2026-05-26 | €828.50 | €841.90 | €785.00 | €785.20 | 606 |
| 2026-05-25 | €847.60 | €863.50 | €838.50 | €858.90 | 204 |
| 2026-05-22 | €842.50 | €849.90 | €804.70 | €820.70 | 568 |
| 2026-05-21 | €748.10 | €820.50 | €746.10 | €818.10 | 327 |
| 2026-05-20 | €773.50 | €792.60 | €752.10 | €756.00 | 447 |
| 2026-05-19 | €762.10 | €779.10 | €729.10 | €749.80 | 443 |
| 2026-05-18 | €827.50 | €839.40 | €746.70 | €756.20 | 776 |
| 2026-05-15 | €838.10 | €838.80 | €800.00 | €834.90 | 465 |
| 2026-05-14 | €879.30 | €881.70 | €845.90 | €853.00 | 399 |
| 2026-05-13 | €877.50 | €906.00 | €856.00 | €873.90 | 705 |
| 2026-05-12 | €870.00 | €915.60 | €822.60 | €828.20 | 1,033 |
| 2026-05-11 | €798.50 | €908.80 | €793.70 | €897.00 | 1,005 |
| 2026-05-08 | €770.50 | €793.00 | €754.20 | €752.20 | 349 |
| 2026-05-07 | €802.80 | €802.80 | €744.00 | €748.40 | 356 |
| 2026-05-06 | €823.40 | €859.90 | €775.70 | €781.90 | 992 |
| 2026-05-05 | €840.00 | €860.30 | €830.90 | €851.80 | 392 |
| 2026-05-04 | €836.00 | €851.40 | €814.50 | €835.70 | 948 |
| 2026-04-30 | €744.00 | €770.00 | €735.10 | €757.20 | 451 |
| 2026-04-29 | €685.40 | €755.90 | €684.90 | €736.50 | 341 |
| 2026-04-28 | €722.60 | €722.60 | €670.00 | €683.20 | 491 |
| 2026-04-27 | €748.50 | €752.10 | €694.20 | €716.60 | 192 |
| 2026-04-24 | €724.90 | €750.00 | €711.80 | €748.70 | 565 |
| 2026-04-23 | €722.80 | €750.00 | €717.80 | €732.30 | 548 |
| 2026-04-22 | €727.80 | €729.50 | €708.00 | €726.20 | 224 |
| 2026-04-21 | €772.00 | €785.00 | €721.40 | €723.30 | 680 |
| 2026-04-20 | €749.00 | €758.60 | €737.90 | €752.80 | 200 |
| 2026-04-17 | €760.70 | €775.90 | €738.50 | €740.00 | 306 |
| 2026-04-16 | €709.90 | €762.00 | €690.40 | €746.10 | 461 |
| 2026-04-15 | €721.80 | €738.40 | €700.70 | €711.70 | 358 |
| 2026-04-14 | €745.20 | €764.00 | €710.00 | €727.30 | 313 |
| 2026-04-13 | €762.30 | €770.30 | €727.00 | €741.80 | 783 |
| 2026-04-10 | €799.30 | €808.40 | €735.10 | €784.20 | 667 |
| 2026-04-09 | €764.60 | €817.50 | €757.20 | €773.20 | 613 |
| 2026-04-08 | €755.40 | €756.00 | €717.80 | €746.40 | 704 |
| 2026-04-07 | €677.80 | €698.70 | €665.00 | €687.10 | 675 |
| 2026-04-02 | €634.80 | €706.00 | €614.20 | €697.00 | 650 |
| 2026-04-01 | €633.40 | €665.00 | €621.20 | €664.40 | 390 |
| 2026-03-31 | €567.60 | €609.60 | €567.40 | €578.00 | 440 |
| 2026-03-30 | €623.00 | €639.80 | €567.60 | €571.80 | 270 |
| 2026-03-27 | €617.80 | €635.40 | €594.00 | €613.40 | 399 |
| 2026-03-26 | €667.00 | €667.00 | €612.60 | €618.60 | 349 |
| 2026-03-25 | €730.80 | €730.80 | €662.80 | €682.00 | 390 |
| 2026-03-24 | €638.80 | €692.00 | €628.20 | €683.20 | 379 |
| 2026-03-23 | €586.00 | €655.00 | €586.00 | €614.20 | 628 |
| 2026-03-20 | €672.40 | €679.00 | €605.60 | €605.60 | 578 |
| 2026-03-19 | €599.80 | €650.00 | €583.40 | €647.40 | 445 |
| 2026-03-18 | €581.80 | €646.40 | €581.80 | €619.80 | 619 |
| 2026-03-17 | €520.00 | €560.00 | €516.80 | €541.40 | 257 |
| 2026-03-16 | €554.60 | €581.20 | €554.60 | €569.40 | 137 |
| 2026-03-13 | €532.40 | €556.00 | €530.80 | €539.40 | 128 |
| 2026-03-12 | €575.20 | €582.20 | €542.60 | €548.60 | 340 |
| 2026-03-11 | €583.40 | €583.40 | €563.80 | €572.40 | 139 |
| 2026-03-10 | €567.00 | €610.20 | €563.20 | €587.20 | 447 |
| 2026-03-09 | €482.00 | €539.00 | €475.40 | €534.60 | 559 |
| 2026-03-06 | €572.00 | €572.20 | €526.40 | €532.20 | 734 |
| 2026-03-05 | €573.00 | €585.00 | €549.40 | €568.00 | 367 |
| 2026-03-04 | €596.60 | €627.60 | €560.00 | €559.20 | 648 |
| 2026-03-03 | €642.80 | €644.40 | €590.60 | €627.20 | 678 |
| 2026-03-02 | €575.00 | €660.20 | €573.80 | €641.40 | 629 |
| 2026-02-27 | €589.80 | €606.00 | €563.60 | €591.00 | 411 |
| 2026-02-26 | €621.00 | €626.40 | €567.80 | €589.80 | 636 |
| 2026-02-25 | €589.20 | €642.40 | €585.80 | €628.20 | 223 |
| 2026-02-24 | €581.00 | €584.40 | €562.20 | €573.20 | 141 |
| 2026-02-23 | €559.60 | €578.00 | €558.00 | €570.80 | 245 |
| 2026-02-20 | €542.20 | €574.40 | €536.40 | €570.20 | 542 |
| 2026-02-19 | €510.00 | €526.40 | €497.60 | €525.60 | 459 |
| 2026-02-18 | €516.00 | €520.60 | €499.60 | €508.80 | 415 |
| 2026-02-17 | €460.80 | €505.80 | €453.60 | €498.80 | 412 |
| 2026-02-16 | €483.60 | €487.10 | €476.00 | €476.50 | 182 |
| 2026-02-13 | €490.50 | €498.10 | €454.70 | €481.40 | 773 |
| 2026-02-12 | €491.50 | €504.00 | €482.10 | €481.30 | 990 |
| 2026-02-11 | €469.20 | €500.40 | €462.70 | €462.70 | 272 |
| 2026-02-10 | €487.00 | €487.00 | €445.80 | €474.10 | 619 |
| 2026-02-09 | €477.20 | €500.60 | €466.70 | €484.50 | 1,097 |
| 2026-02-06 | €424.80 | €466.00 | €424.10 | €449.90 | 805 |
| 2026-02-05 | €413.00 | €424.00 | €362.30 | €413.90 | 1,523 |
| 2026-02-04 | €405.20 | €428.90 | €385.50 | €385.50 | 2,075 |
| 2026-02-03 | €375.40 | €393.50 | €367.50 | €376.80 | 1,006 |
| 2026-02-02 | €329.40 | €376.00 | €325.30 | €374.80 | 1,322 |
| 2026-01-30 | €334.50 | €367.00 | €333.30 | €342.00 | 1,242 |
| 2026-01-29 | €327.20 | €332.30 | €307.10 | €314.50 | 548 |
| 2026-01-28 | €318.00 | €328.30 | €310.90 | €317.30 | 536 |
| 2026-01-27 | €285.70 | €310.80 | €285.70 | €304.60 | 328 |
| 2026-01-26 | €285.90 | €294.50 | €277.10 | €283.60 | 362 |
| 2026-01-23 | €304.10 | €304.70 | €288.90 | €288.50 | 366 |
| 2026-01-22 | €315.70 | €326.20 | €300.90 | €307.40 | 624 |
| 2026-01-21 | €310.00 | €320.20 | €304.50 | €320.20 | 526 |
| 2026-01-20 | €266.60 | €298.40 | €265.90 | €299.50 | 659 |
| 2026-01-19 | €284.60 | €284.60 | €265.80 | €270.70 | 255 |
| 2026-01-16 | €296.20 | €302.50 | €280.30 | €285.00 | 436 |
| 2026-01-15 | €294.90 | €302.40 | €284.90 | €302.40 | 585 |
| 2026-01-14 | €311.30 | €311.30 | €292.00 | €290.80 | 192 |
| 2026-01-13 | €290.50 | €307.30 | €286.50 | €307.70 | 698 |
| 2026-01-12 | €290.90 | €294.00 | €277.20 | €285.20 | 483 |
| 2026-01-09 | €302.10 | €309.70 | €286.90 | €293.40 | 808 |
| 2026-01-08 | €329.40 | €341.60 | €295.30 | €297.60 | 1,183 |
| 2026-01-07 | €336.20 | €337.50 | €315.30 | €321.50 | 513 |
| 2026-01-06 | €304.20 | €321.80 | €291.10 | €315.80 | 547 |
| 2026-01-05 | €336.70 | €336.70 | €295.80 | €303.10 | 997 |
| 2026-01-02 | €325.20 | €332.00 | €325.20 | €324.50 | 166 |
| 2025-12-30 | €308.00 | €318.80 | €308.00 | €321.60 | 94 |
| 2025-12-29 | €335.20 | €335.20 | €312.10 | €319.90 | 406 |
| 2025-12-23 | €331.00 | €331.00 | €324.30 | €326.50 | 172 |
| 2025-12-22 | €324.80 | €328.90 | €320.10 | €327.60 | 443 |
| 2025-12-19 | €290.00 | €306.70 | €290.00 | €306.70 | 208 |
| 2025-12-18 | €279.20 | €292.50 | €277.60 | €289.60 | 266 |
| 2025-12-17 | €281.30 | €283.30 | €270.20 | €271.40 | 152 |
| 2025-12-16 | €275.80 | €284.00 | €268.30 | €264.10 | 256 |
| 2025-12-15 | €278.00 | €295.00 | €271.70 | €289.70 | 577 |
| 2025-12-12 | €313.60 | €314.50 | €282.40 | €283.30 | 958 |
| 2025-12-11 | €309.80 | €321.30 | €301.00 | €309.80 | 396 |
| 2025-12-10 | €309.60 | €317.60 | €306.90 | €317.30 | 322 |
| 2025-12-09 | €296.80 | €308.50 | €290.80 | €308.80 | 609 |
| 2025-12-08 | €296.60 | €305.80 | €286.00 | €290.10 | 495 |
| 2025-12-05 | €279.60 | €294.00 | €279.60 | €281.80 | 781 |
| 2025-12-04 | €270.40 | €276.80 | €261.80 | €275.60 | 219 |
| 2025-12-03 | €258.90 | €265.20 | €251.80 | €252.40 | 392 |
| 2025-12-02 | €274.50 | €276.00 | €256.00 | €256.30 | 240 |
| 2025-12-01 | €273.40 | €275.80 | €268.20 | €273.30 | 149 |
| 2025-11-28 | €268.00 | €276.00 | €267.10 | €274.60 | 251 |
| 2025-11-27 | €264.30 | €272.40 | €264.30 | €267.60 | 128 |
| 2025-11-26 | €268.20 | €268.20 | €244.00 | €259.50 | 140 |
| 2025-11-25 | €259.10 | €262.50 | €247.00 | €245.30 | 501 |
| 2025-11-24 | €227.70 | €253.30 | €225.50 | €251.60 | 1,103 |
| 2025-11-21 | €203.10 | €220.20 | €192.95 | €212.60 | 704 |
| 2025-11-20 | €248.40 | €249.80 | €226.40 | €226.40 | 152 |
| 2025-11-19 | €214.50 | €240.90 | €214.50 | €231.20 | 385 |
| 2025-11-18 | €208.70 | €216.40 | €208.70 | €211.70 | 86 |
| 2025-11-17 | €206.50 | €215.70 | €204.40 | €214.80 | 47 |
| 2025-11-14 | €189.25 | €202.30 | €181.40 | €202.50 | 515 |
| 2025-11-13 | €240.00 | €240.00 | €199.85 | €199.85 | 285 |
| 2025-11-12 | €226.50 | €233.40 | €223.60 | €224.10 | 468 |
| 2025-11-11 | €223.90 | €223.90 | €217.40 | €217.20 | 190 |
| 2025-11-10 | €218.00 | €235.30 | €213.80 | €228.90 | 214 |
| 2025-11-07 | €211.00 | €211.00 | €199.90 | €199.75 | 131 |
| 2025-11-06 | €206.90 | €221.50 | €206.30 | €211.80 | 289 |
| 2025-11-05 | €185.20 | €203.60 | €185.20 | €202.80 | 414 |
| 2025-11-04 | €167.50 | €167.60 | €164.85 | €166.25 | 141 |
| 2025-11-03 | €177.40 | €184.90 | €177.40 | €170.95 | 41 |
| 2025-10-31 | €178.20 | €178.20 | €172.80 | €172.30 | 222 |
| 2025-10-30 | €184.00 | €188.25 | €175.75 | €175.75 | 158 |
| 2025-10-29 | €172.00 | €182.25 | €171.90 | €182.05 | 160 |
| 2025-10-28 | €171.70 | €171.80 | €160.70 | €169.05 | 186 |
| 2025-10-27 | €164.05 | €172.20 | €163.75 | €165.25 | 414 |
| 2025-10-24 | €153.50 | €153.50 | €150.90 | €154.80 | 42 |
| 2025-10-23 | €140.10 | €140.10 | €140.10 | €143.70 | 1 |
| 2025-10-22 | €140.85 | €140.85 | €140.85 | €131.80 | 10 |
| 2025-10-21 | €138.90 | €138.90 | €138.90 | €138.90 | 0 |
| 2025-10-20 | €138.90 | €138.90 | €138.90 | €138.90 | 0 |
| 2025-10-17 | €138.15 | €138.15 | €138.15 | €138.90 | 20 |
| 2025-10-16 | €136.95 | €136.95 | €136.95 | €136.95 | 0 |
| 2025-10-15 | €137.45 | €138.00 | €137.45 | €136.95 | 62 |
| 2025-10-14 | €130.95 | €130.95 | €130.95 | €130.95 | 0 |
| 2025-10-13 | €130.95 | €130.95 | €130.95 | €130.95 | 0 |
| 2025-10-10 | €133.25 | €133.25 | €133.25 | €130.95 | 15 |
| 2025-10-09 | €139.10 | €139.10 | €139.10 | €139.10 | 0 |