Lumentum Holdings Inc (LITE) Historical Stock Data
75.95 ↓1.16 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LITE is up 1.26% a day on average. There have been 19 days where Lumentum Holdings Inc closed green and 11 days where LITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 76.93 | 75.95 | ↓$0.98 (-1.27%) | 75.18 | 78.49 | 1.72M |
| 2025-05-20 | 77.02 | 77.11 | ↑$0.09 (0.12%) | 76.28 | 77.43 | 1.03M |
| 2025-05-19 | 75.88 | 77.87 | ↑$1.99 (2.62%) | 75.75 | 77.95 | 1.18M |
| 2025-05-16 | 77.98 | 77.95 | ↓$0.03 (-0.04%) | 75.76 | 78.93 | 2.35M |
| 2025-05-15 | 76.87 | 77.76 | ↑$0.89 (1.16%) | 76.55 | 79.00 | 2.52M |
| 2025-05-14 | 74.94 | 78.29 | ↑$3.35 (4.47%) | 74.82 | 78.60 | 4.94M |
| 2025-05-13 | 71.80 | 74.51 | ↑$2.71 (3.77%) | 71.38 | 75.25 | 2.89M |
| 2025-05-12 | 70.75 | 71.73 | ↑$0.98 (1.39%) | 69.26 | 72.15 | 3.73M |
| 2025-05-09 | 66.07 | 64.87 | ↓$1.20 (-1.82%) | 63.98 | 66.83 | 2.32M |
| 2025-05-08 | 67.82 | 65.66 | ↓$2.16 (-3.18%) | 64.89 | 68.25 | 4.05M |
| 2025-05-07 | 66.17 | 66.24 | ↑$0.07 (0.11%) | 60.38 | 67.06 | 5.55M |
| 2025-05-06 | 60.87 | 64.42 | ↑$3.55 (5.83%) | 60.50 | 64.60 | 4.88M |
| 2025-05-05 | 61.49 | 63.17 | ↑$1.68 (2.73%) | 61.49 | 63.83 | 1.82M |
| 2025-05-02 | 63.35 | 62.86 | ↓$0.49 (-0.77%) | 62.31 | 64.59 | 2.51M |
| 2025-05-01 | 61.87 | 61.52 | ↓$0.34 (-0.56%) | 61.45 | 64.41 | 2.56M |
| 2025-04-30 | 57.49 | 59.04 | ↑$1.55 (2.70%) | 56.80 | 59.25 | 1.61M |
| 2025-04-29 | 59.76 | 59.96 | ↑$0.20 (0.33%) | 59.24 | 60.82 | 1.05M |
| 2025-04-28 | 59.58 | 60.08 | ↑$0.50 (0.84%) | 58.86 | 60.76 | 1.77M |
| 2025-04-25 | 58.82 | 60.00 | ↑$1.18 (2.01%) | 57.88 | 61.10 | 1.47M |
| 2025-04-24 | 55.29 | 58.77 | ↑$3.49 (6.30%) | 55.00 | 59.20 | 2.24M |
| 2025-04-23 | 55.03 | 55.17 | ↑$0.15 (0.26%) | 55.03 | 60.28 | 2.60M |
| 2025-04-22 | 51.35 | 51.64 | ↑$0.29 (0.56%) | 50.46 | 52.39 | 1.50M |
| 2025-04-21 | 50.27 | 50.07 | ↓$0.20 (-0.40%) | 49.13 | 50.69 | 1.47M |
| 2025-04-17 | 52.25 | 52.00 | ↓$0.25 (-0.48%) | 50.69 | 52.46 | 1.09M |
| 2025-04-16 | 50.25 | 52.21 | ↑$1.96 (3.90%) | 50.25 | 52.62 | 2.06M |
| 2025-04-15 | 52.60 | 52.69 | ↑$0.09 (0.17%) | 52.57 | 54.15 | 1.90M |
| 2025-04-14 | 54.92 | 52.36 | ↓$2.56 (-4.66%) | 51.41 | 55.65 | 3.46M |
| 2025-04-11 | 53.29 | 51.27 | ↓$2.02 (-3.79%) | 50.63 | 53.83 | 4.62M |
| 2025-04-10 | 57.59 | 54.47 | ↓$3.12 (-5.42%) | 52.95 | 57.90 | 3.27M |
| 2025-04-09 | 49.48 | 59.81 | ↑$10.33 (20.88%) | 48.88 | 62.88 | 5.11M |
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