Lumentum Holdings Inc (LITE) Historical Stock Data
43.52 ↓0.24 (-0.55%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LITE is down -0.07% a day on average. There have been 16 days where Lumentum Holdings Inc closed green and 14 days where LITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 43.30 | 43.52 | ↑$0.22 (0.51%) | 43.08 | 45.22 | 0.97M |
| 2024-04-30 | 43.16 | 43.76 | ↑$0.60 (1.39%) | 43.16 | 44.37 | 1.55M |
| 2024-04-29 | 43.42 | 43.52 | ↑$0.10 (0.23%) | 43.35 | 44.30 | 750.89K |
| 2024-04-26 | 42.16 | 43.42 | ↑$1.26 (2.99%) | 42.03 | 43.57 | 705.15K |
| 2024-04-25 | 41.77 | 42.01 | ↑$0.24 (0.57%) | 41.44 | 42.31 | 0.94M |
| 2024-04-24 | 42.03 | 42.06 | ↑$0.03 (0.07%) | 41.75 | 42.62 | 825.93K |
| 2024-04-23 | 41.21 | 42.01 | ↑$0.80 (1.94%) | 41.21 | 42.67 | 1.03M |
| 2024-04-22 | 41.80 | 41.34 | ↓$0.46 (-1.10%) | 40.74 | 41.96 | 0.95M |
| 2024-04-19 | 42.43 | 41.74 | ↓$0.69 (-1.63%) | 41.69 | 43.05 | 1.11M |
| 2024-04-18 | 41.97 | 42.44 | ↑$0.47 (1.12%) | 41.67 | 43.06 | 1.05M |
| 2024-04-17 | 43.35 | 41.98 | ↓$1.37 (-3.16%) | 41.95 | 43.81 | 728.94K |
| 2024-04-16 | 42.05 | 43.31 | ↑$1.26 (3.00%) | 41.95 | 43.45 | 1.54M |
| 2024-04-15 | 43.75 | 41.81 | ↓$1.94 (-4.43%) | 41.76 | 43.92 | 0.95M |
| 2024-04-12 | 44.47 | 43.45 | ↓$1.02 (-2.29%) | 43.30 | 44.76 | 686.88K |
| 2024-04-11 | 45.29 | 45.18 | ↓$0.11 (-0.24%) | 44.57 | 45.70 | 887.36K |
| 2024-04-10 | 45.86 | 45.34 | ↓$0.52 (-1.13%) | 44.82 | 46.49 | 725.60K |
| 2024-04-09 | 45.89 | 47.25 | ↑$1.36 (2.96%) | 45.89 | 47.38 | 693.87K |
| 2024-04-08 | 46.03 | 45.89 | ↓$0.14 (-0.30%) | 45.83 | 46.61 | 638.43K |
| 2024-04-05 | 46.43 | 45.90 | ↓$0.53 (-1.14%) | 45.75 | 46.62 | 718.66K |
| 2024-04-04 | 48.72 | 46.50 | ↓$2.22 (-4.56%) | 46.34 | 48.72 | 561.72K |
| 2024-04-03 | 47.40 | 47.85 | ↑$0.45 (0.95%) | 46.86 | 48.31 | 649.55K |
| 2024-04-02 | 47.54 | 47.50 | ↓$0.04 (-0.08%) | 46.53 | 47.67 | 1.07M |
| 2024-04-01 | 47.59 | 48.15 | ↑$0.56 (1.18%) | 47.08 | 48.44 | 0.94M |
| 2024-03-28 | 48.16 | 47.35 | ↓$0.81 (-1.68%) | 47.16 | 48.46 | 1.20M |
| 2024-03-27 | 48.66 | 48.45 | ↓$0.21 (-0.43%) | 47.56 | 48.91 | 1.64M |
| 2024-03-26 | 51.30 | 48.41 | ↓$2.89 (-5.63%) | 48.31 | 52.08 | 1.95M |
| 2024-03-25 | 50.62 | 51.08 | ↑$0.46 (0.91%) | 49.98 | 51.14 | 750.68K |
| 2024-03-22 | 50.39 | 50.88 | ↑$0.49 (0.97%) | 49.64 | 51.01 | 1.32M |
| 2024-03-21 | 49.59 | 50.56 | ↑$0.97 (1.96%) | 49.45 | 51.47 | 1.22M |
| 2024-03-20 | 46.54 | 48.81 | ↑$2.27 (4.88%) | 46.45 | 49.30 | 1.36M |
Create an account or log in to view more rows.
$LITE Buy Buy Buy
$LITE no pain no gain
$LITE buy the dip were blasting off
$LITE whats the news????
$LITE Hold on to your Butts.
$LITE get ready bears and bulls
$LITE already bouncing back.
$LITE Price target here?
$LITE Holding.
$LITE LFGGGGGG