Lumentum Holdings Inc (LITE) Historical Stock Data
327.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LITE is up 1.04% a day on average. There have been 21 days where Lumentum Holdings Inc closed green and 9 days where LITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 233.64 | 240.11 | ↑$6.47 (2.77%) | 227.12 | 243.75 | 5.62M |
| 2025-11-06 | 243.72 | 239.68 | ↓$4.04 (-1.66%) | 236.98 | 258.35 | 7.21M |
| 2025-11-05 | 218.50 | 232.75 | ↑$14.25 (6.52%) | 213.00 | 240.71 | 11.15M |
| 2025-11-04 | 187.80 | 188.36 | ↑$0.56 (0.30%) | 184.20 | 197.07 | 5.83M |
| 2025-11-03 | 208.69 | 199.58 | ↓$9.11 (-4.37%) | 196.47 | 210.99 | 5.25M |
| 2025-10-31 | 201.21 | 201.56 | ↑$0.35 (0.17%) | 197.19 | 206.99 | 3.45M |
| 2025-10-30 | 206.57 | 200.13 | ↓$6.44 (-3.12%) | 198.54 | 212.94 | 4.24M |
| 2025-10-29 | 201.09 | 214.28 | ↑$13.19 (6.56%) | 198.11 | 214.50 | 6.03M |
| 2025-10-28 | 193.81 | 198.39 | ↑$4.58 (2.36%) | 188.30 | 199.82 | 3.17M |
| 2025-10-27 | 193.63 | 193.80 | ↑$0.17 (0.09%) | 190.06 | 206.91 | 5.44M |
| 2025-10-24 | 175.55 | 179.30 | ↑$3.75 (2.14%) | 173.73 | 182.08 | 4.05M |
| 2025-10-23 | 158.81 | 168.50 | ↑$9.69 (6.10%) | 157.40 | 170.17 | 2.40M |
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