Lumentum Holdings Inc (LITE) Historical Stock Data
42.44 ↑0.46 (1.10%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LITE is down -0.39% a day on average. There have been 12 days where Lumentum Holdings Inc closed green and 18 days where LITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 46.27 | 46.52 | ↑$0.25 (0.54%) | 45.45 | 46.61 | 1.06M |
| 2024-03-18 | 45.62 | 46.79 | ↑$1.17 (2.56%) | 45.57 | 47.12 | 1.29M |
| 2024-03-15 | 45.78 | 45.55 | ↓$0.23 (-0.50%) | 45.10 | 46.19 | 1.59M |
| 2024-03-14 | 46.81 | 46.25 | ↓$0.56 (-1.20%) | 45.75 | 47.20 | 1.93M |
| 2024-03-13 | 46.67 | 47.06 | ↑$0.39 (0.84%) | 46.19 | 47.28 | 0.92M |
| 2024-03-12 | 46.99 | 46.88 | ↓$0.11 (-0.23%) | 46.60 | 47.76 | 743.70K |
| 2024-03-11 | 47.29 | 46.87 | ↓$0.42 (-0.89%) | 46.62 | 47.76 | 787.13K |
| 2024-03-08 | 49.64 | 47.68 | ↓$1.96 (-3.95%) | 47.49 | 50.49 | 1.59M |
| 2024-03-07 | 49.75 | 48.86 | ↓$0.89 (-1.79%) | 47.95 | 50.06 | 2.01M |
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