Lumentum Holdings Inc (LITE) Historical Stock Data
389.88 ↑18.45 (4.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LITE is up 0.39% a day on average. There have been 18 days where Lumentum Holdings Inc closed green and 12 days where LITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 382.65 | 389.88 | ↑$7.23 (1.89%) | 375.15 | 391.20 | 3.12M |
| 2025-12-19 | 339.07 | 371.43 | ↑$32.36 (9.54%) | 339.03 | 373.34 | 4.41M |
| 2025-12-18 | 336.40 | 337.13 | ↑$0.73 (0.22%) | 326.05 | 343.65 | 3.97M |
| 2025-12-17 | 337.91 | 320.25 | ↓$17.66 (-5.23%) | 315.00 | 337.91 | 4.16M |
| 2025-12-16 | 326.01 | 316.15 | ↓$9.86 (-3.02%) | 309.07 | 331.44 | 4.92M |
| 2025-12-15 | 341.48 | 334.69 | ↓$6.79 (-1.99%) | 333.03 | 348.75 | 4.71M |
| 2025-12-12 | 362.56 | 324.35 | ↓$38.21 (-10.54%) | 319.29 | 365.88 | 6.87M |
| 2025-12-11 | 365.19 | 372.09 | ↑$6.90 (1.89%) | 348.01 | 374.97 | 3.39M |
| 2025-12-10 | 353.82 | 366.00 | ↑$12.18 (3.44%) | 353.66 | 376.53 | 5.33M |
| 2025-12-09 | 342.72 | 360.33 | ↑$17.61 (5.14%) | 335.51 | 362.43 | 4.49M |
| 2025-12-08 | 343.60 | 342.56 | ↓$1.04 (-0.30%) | 328.55 | 345.72 | 3.27M |
| 2025-12-05 | 340.96 | 331.41 | ↓$9.55 (-2.80%) | 325.68 | 344.00 | 3.54M |
| 2025-12-04 | 309.53 | 327.85 | ↑$18.32 (5.92%) | 306.00 | 330.30 | 4.44M |
| 2025-12-03 | 306.97 | 302.98 | ↓$3.99 (-1.30%) | 288.50 | 306.97 | 3.21M |
| 2025-12-02 | 320.78 | 302.81 | ↓$17.97 (-5.60%) | 292.90 | 323.50 | 5.79M |
| 2025-12-01 | 314.99 | 317.93 | ↑$2.94 (0.93%) | 306.16 | 322.00 | 4.93M |
| 2025-11-28 | 307.74 | 325.16 | ↑$17.42 (5.66%) | 306.02 | 325.46 | 2.19M |
| 2025-11-26 | 289.76 | 308.28 | ↑$18.52 (6.39%) | 279.06 | 312.99 | 4.18M |
| 2025-11-25 | 293.28 | 291.27 | ↓$2.01 (-0.69%) | 280.63 | 295.92 | 6.37M |
| 2025-11-24 | 267.20 | 299.36 | ↑$32.16 (12.04%) | 266.01 | 300.00 | 7.58M |
| 2025-11-21 | 249.50 | 255.59 | ↑$6.09 (2.44%) | 233.72 | 259.00 | 7.71M |
| 2025-11-20 | 280.00 | 233.24 | ↓$46.76 (-16.70%) | 229.59 | 282.66 | 7.67M |
| 2025-11-19 | 258.96 | 268.92 | ↑$9.96 (3.85%) | 253.95 | 280.22 | 6.48M |
| 2025-11-18 | 245.35 | 247.43 | ↑$2.08 (0.85%) | 232.11 | 252.83 | 5.41M |
| 2025-11-17 | 236.50 | 242.07 | ↑$5.57 (2.36%) | 233.00 | 252.12 | 4.21M |
| 2025-11-14 | 215.52 | 232.15 | ↑$16.63 (7.72%) | 215.35 | 237.22 | 4.48M |
| 2025-11-13 | 248.07 | 226.86 | ↓$21.21 (-8.55%) | 220.34 | 249.39 | 5.44M |
| 2025-11-12 | 262.46 | 253.81 | ↓$8.65 (-3.30%) | 250.80 | 270.00 | 4.96M |
| 2025-11-11 | 252.01 | 252.47 | ↑$0.46 (0.18%) | 248.90 | 259.20 | 3.51M |
| 2025-11-10 | 256.77 | 259.89 | ↑$3.13 (1.22%) | 255.72 | 273.89 | 7.16M |
Create an account or log in to view more rows.
$LITE bear trap
$LITE It's happening!
$LITE gap it slap it ask it !
$LITE Dumping started...
Get out while you can...
$LITE this is just going to go up forever
$LITE time to short this
$LITE Of course
$LITE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LITE I mean ... head and shoulders .....
$LITE Buy Buy Buy