Lumentum Holdings Inc

LITE
🏛️ usa →
160.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 146.67 147.79 146.62 147.05 260.0K
09:31 147.02 147.32 146.80 146.80 40.7K
09:32 146.56 146.56 144.72 145.74 63.8K
09:33 146.55 147.03 146.04 146.98 20.6K
09:34 147.29 147.29 146.51 146.77 16.5K
09:35 146.76 147.19 146.71 147.19 51.7K
09:36 147.42 147.42 147.03 147.27 26.8K
09:37 147.42 147.55 147.15 147.18 35.1K
09:38 147.03 147.32 146.18 146.41 40.2K
09:39 146.28 146.90 146.28 146.67 21.9K
09:40 146.34 146.95 146.15 146.35 22.9K
09:41 146.37 146.86 146.08 146.86 10.8K
09:42 147.31 147.67 147.31 147.51 3.7K
09:43 147.88 147.88 147.35 147.35 19.9K
09:44 147.21 147.67 147.14 147.59 12.6K
09:45 148.02 148.21 147.77 148.10 27.0K
09:46 148.10 148.43 148.00 148.32 14.8K
09:47 148.23 149.36 148.23 149.35 12.3K
09:48 149.27 149.70 149.23 149.70 10.7K
09:49 149.59 149.59 149.18 149.21 9.6K
09:50 149.20 149.34 149.05 149.27 27.2K
09:51 149.11 149.73 149.11 149.18 53.1K
09:52 149.33 149.80 149.23 149.80 14.2K
09:53 149.78 150.20 149.78 149.94 28.1K
09:54 150.12 150.15 150.04 150.04 17.0K
09:55 150.07 150.14 149.96 150.12 34.4K
09:56 150.10 151.39 150.10 151.39 21.9K
09:57 151.33 151.93 151.12 151.93 19.9K
09:58 151.89 151.90 151.26 151.50 25.7K
09:59 151.63 152.16 151.63 151.86 8.5K
10:00 152.09 152.27 151.47 151.47 28.2K
10:01 151.65 151.84 151.64 151.76 17.4K
10:02 151.78 151.78 151.28 151.29 18.1K
10:03 151.35 151.35 150.95 150.95 19.5K
10:04 150.81 151.04 150.63 150.72 18.1K
10:05 150.85 150.93 150.85 150.93 10.1K
10:06 150.71 151.26 150.71 151.25 15.5K
10:07 151.20 151.79 151.10 151.70 10.1K
10:08 151.62 151.93 151.62 151.93 2.8K
10:09 152.03 152.69 151.90 152.69 10.2K
10:10 152.54 153.25 152.48 153.25 7.7K
10:11 153.05 153.35 153.05 153.35 4.2K
10:12 153.22 154.30 153.22 154.07 28.6K
10:13 154.08 154.29 154.07 154.20 8.0K
10:14 154.07 154.27 153.79 154.02 28.8K
10:15 154.01 154.47 154.01 154.31 16.8K
10:16 153.94 154.36 153.92 154.17 12.6K
10:17 154.35 154.44 154.06 154.35 8.6K
10:18 154.23 154.40 154.09 154.23 15.8K
10:19 154.23 154.34 154.06 154.19 7.0K
10:20 154.17 154.27 154.00 154.27 8.0K
10:21 154.11 155.10 154.11 155.06 17.5K
10:22 155.11 155.12 154.47 154.51 17.3K
10:23 154.62 154.87 154.52 154.84 16.4K
10:24 154.80 155.09 154.68 155.00 19.8K
10:25 154.99 155.13 154.84 155.13 17.5K
10:26 155.18 155.29 154.86 154.86 58.1K
10:27 154.93 154.93 154.74 154.76 12.6K
10:28 154.79 154.79 154.47 154.54 24.6K
10:29 154.54 155.00 154.54 154.63 38.1K
10:30 154.63 155.17 154.48 155.00 28.1K
10:31 155.01 155.01 154.55 154.78 12.2K
10:32 154.92 155.21 154.92 155.15 15.6K
10:33 155.22 155.33 155.05 155.21 24.4K
10:34 155.22 155.49 155.22 155.47 9.0K
10:35 155.36 155.46 155.30 155.39 10.6K
10:36 155.33 155.33 155.03 155.03 14.7K
10:37 155.03 155.42 154.99 155.42 14.7K
10:38 155.42 155.65 155.38 155.62 14.1K
10:39 155.65 155.89 155.54 155.79 21.1K
10:40 155.98 156.22 155.73 155.91 22.2K
10:41 155.88 156.41 155.83 156.33 35.5K
10:42 156.61 156.89 156.48 156.51 42.4K
10:43 156.48 156.57 156.33 156.36 15.8K
10:44 156.36 156.36 156.02 156.29 13.6K
10:45 156.23 156.29 156.03 156.28 15.9K
10:46 156.39 156.62 156.39 156.41 5.1K
10:47 156.43 156.63 156.39 156.45 8.7K
10:48 156.54 156.77 156.51 156.75 8.7K
10:49 156.65 156.82 156.65 156.75 8.9K
10:50 156.85 156.85 156.33 156.51 15.8K
10:51 156.71 156.72 156.38 156.45 12.2K
10:52 156.42 156.42 156.02 156.32 10.5K
10:53 156.39 156.39 156.17 156.23 7.7K
10:54 156.21 156.56 156.20 156.56 6.1K
10:55 156.88 156.90 156.68 156.90 8.6K
10:56 157.00 157.04 156.86 157.04 10.0K
10:57 156.98 156.98 156.73 156.90 9.0K
10:58 156.74 156.74 156.37 156.39 10.1K
10:59 156.30 156.36 156.17 156.17 9.1K
11:00 155.94 156.08 155.76 156.08 21.2K
11:01 156.05 156.05 155.85 155.86 12.7K
11:02 155.85 155.85 155.67 155.78 6.6K
11:03 155.70 155.74 155.31 155.66 13.5K
11:04 155.57 155.58 155.32 155.32 8.0K
11:05 155.53 155.77 155.41 155.51 5.2K
11:06 155.57 155.79 155.45 155.63 11.4K
11:07 155.62 155.62 155.22 155.25 13.4K
11:08 155.24 155.52 155.24 155.32 7.3K
11:09 155.34 155.34 155.22 155.22 4.8K
11:10 155.34 155.43 155.33 155.38 8.0K
11:11 155.47 156.04 155.45 155.98 16.3K
11:12 155.98 156.25 155.88 156.25 5.6K
11:13 156.22 156.22 156.16 156.16 10.0K
11:14 156.28 156.49 156.16 156.16 31.4K
11:15 156.18 156.29 156.13 156.13 8.3K
11:16 156.13 156.26 156.13 156.26 4.4K
11:17 156.22 156.45 156.22 156.45 4.1K
11:18 156.46 156.46 156.35 156.42 3.5K
11:19 156.33 156.35 156.11 156.15 8.7K
11:20 156.10 156.13 155.93 155.94 3.7K
11:21 156.14 156.23 156.14 156.18 6.4K
11:22 156.18 156.22 156.01 156.04 5.7K
11:23 156.05 156.13 156.02 156.09 4.7K
11:24 156.09 156.09 156.05 156.04 4.1K
11:25 156.00 156.09 155.89 156.09 11.6K
11:26 156.00 156.04 156.00 156.04 3.1K
11:27 156.04 156.11 156.00 156.11 3.5K
11:28 156.16 156.22 156.08 156.22 4.1K
11:29 156.17 156.17 156.09 156.09 6.0K
11:30 156.10 156.91 156.10 156.91 27.9K
11:31 156.84 157.03 156.83 157.03 4.5K
11:32 156.94 157.25 156.94 157.20 15.7K
11:33 157.20 157.44 157.19 157.42 5.9K
11:34 157.42 157.68 157.38 157.68 3.9K
11:35 157.75 158.27 157.75 158.27 29.9K
11:36 158.51 158.51 158.13 158.23 28.2K
11:37 158.25 158.26 158.03 158.26 5.8K
11:38 158.11 158.34 158.11 158.34 5.1K
11:39 158.34 158.49 158.34 158.49 5.2K
11:40 158.43 158.60 158.35 158.60 6.6K
11:41 158.63 158.84 158.63 158.84 9.3K
11:42 158.87 158.94 158.73 158.73 5.5K
11:43 158.83 158.83 158.68 158.79 6.8K
11:44 158.73 158.73 158.55 158.55 4.0K
11:45 158.75 158.97 158.74 158.97 5.2K
11:46 158.97 159.08 158.91 159.08 6.9K
11:47 159.03 159.10 158.94 158.94 4.5K
11:48 159.06 159.11 158.99 158.99 5.6K
11:49 159.07 159.39 159.07 159.38 10.0K
11:50 159.32 159.40 159.15 159.18 7.7K
11:51 159.25 159.34 159.17 159.34 8.4K
11:52 159.20 159.58 159.20 159.58 9.4K
11:53 159.68 159.76 159.56 159.60 8.6K
11:54 159.60 159.75 159.60 159.74 6.8K
11:55 159.91 160.16 159.69 160.05 18.4K
11:56 159.84 159.99 159.84 159.91 7.1K
11:57 159.89 159.99 159.81 159.89 26.5K
11:58 160.01 160.10 159.99 160.10 4.5K
11:59 160.05 160.14 159.88 160.14 10.7K
12:00 160.07 160.83 160.03 160.46 8.3K
12:01 160.27 160.29 160.19 160.19 8.0K
12:02 160.10 160.29 160.02 160.12 7.6K
12:03 160.11 160.11 159.56 159.64 10.2K
12:04 159.70 159.82 159.58 159.78 5.0K
12:05 159.76 159.76 159.34 159.38 7.2K
12:06 159.36 159.55 159.25 159.38 38.7K
12:07 159.38 159.38 159.27 159.29 4.0K
12:08 159.29 159.42 159.24 159.42 5.0K
12:09 159.41 159.42 159.03 159.32 12.8K
12:10 159.40 159.41 159.10 159.10 6.1K
12:11 159.12 159.28 159.02 159.24 15.0K
12:12 159.15 159.35 159.13 159.26 6.9K
12:13 159.18 159.45 159.18 159.39 5.8K
12:14 159.34 159.41 159.25 159.28 4.8K
12:15 159.34 159.37 159.23 159.35 2.4K
12:16 159.47 159.73 159.46 159.59 7.4K
12:17 159.77 159.79 159.70 159.71 4.7K
12:18 159.82 159.82 159.62 159.62 5.4K
12:19 159.74 159.76 159.68 159.68 3.2K
12:20 159.75 159.94 159.74 159.79 4.1K
12:21 159.81 159.81 159.77 159.77 2.6K
12:22 159.64 159.89 159.52 159.52 7.6K
12:23 159.48 159.48 159.44 159.44 2.0K
12:24 159.32 159.62 159.20 159.62 10.3K
12:25 159.62 159.62 159.55 159.55 2.4K
12:26 159.62 159.63 159.39 159.39 6.6K
12:27 159.24 159.25 159.18 159.18 5.0K
12:28 159.06 159.18 159.02 159.16 5.0K
12:29 159.18 159.48 159.18 159.46 3.6K
12:30 159.41 159.78 159.41 159.74 5.6K
12:31 159.75 159.86 159.75 159.85 3.0K
12:32 159.85 159.85 159.70 159.74 3.0K
12:33 159.85 159.95 159.85 159.94 3.7K
12:34 159.78 159.95 159.57 159.76 11.7K
12:35 159.70 159.71 159.70 159.71 0.7K
12:36 159.73 159.73 159.53 159.65 4.1K
12:37 159.58 159.59 159.50 159.59 3.3K
12:38 159.72 159.72 159.66 159.67 3.7K
12:39 159.67 159.67 159.42 159.45 8.9K
12:40 159.32 159.32 159.02 159.06 4.9K
12:41 159.28 159.28 159.07 159.07 4.4K
12:42 159.27 159.27 159.12 159.27 4.2K
12:43 159.40 159.46 159.37 159.43 8.7K
12:44 159.43 159.54 159.30 159.31 6.7K
12:45 159.24 159.43 159.24 159.41 5.4K
12:46 159.41 159.41 159.24 159.31 3.1K
12:47 159.25 159.37 159.09 159.09 5.0K
12:48 159.09 159.12 159.09 159.12 2.5K
12:49 159.21 159.21 159.00 159.00 7.2K
12:50 159.11 159.13 159.10 159.13 1.5K
12:51 159.13 159.20 159.04 159.20 57.5K
12:52 159.20 159.26 159.16 159.18 77.5K
12:53 159.12 159.12 158.98 158.98 3.5K
12:54 158.97 159.02 158.92 158.95 7.5K
12:55 158.94 158.94 158.87 158.90 4.2K
12:56 158.84 158.84 158.62 158.76 15.3K
12:57 158.81 159.05 158.81 158.95 5.4K
12:58 158.97 159.21 158.97 159.21 4.5K
12:59 159.20 159.30 159.20 159.29 1.8K
13:00 159.03 159.03 158.89 158.97 10.2K
13:01 158.89 159.00 158.85 159.00 7.2K
13:02 159.13 159.25 159.12 159.12 5.7K
13:03 159.16 159.21 159.06 159.06 12.2K
13:04 159.11 159.11 158.94 158.95 5.2K
13:05 158.95 158.98 158.93 158.95 6.3K
13:06 159.03 159.20 159.03 159.15 9.1K
13:07 159.20 159.21 158.91 158.91 3.3K
13:08 158.91 158.97 158.79 158.84 5.9K
13:09 158.80 158.88 158.72 158.85 3.1K
13:10 158.96 159.02 158.96 159.01 2.8K
13:11 159.17 159.20 159.16 159.16 3.6K
13:12 159.20 159.27 159.15 159.26 13.7K
13:13 159.15 159.24 159.15 159.24 20.2K
13:14 159.33 159.51 159.26 159.31 18.0K
13:15 159.30 159.32 159.08 159.15 3.5K
13:16 159.18 159.81 159.15 159.60 8.2K
13:17 159.62 159.62 159.52 159.52 7.5K
13:18 159.55 159.55 159.31 159.32 48.8K
13:19 159.29 159.29 159.08 159.09 3.7K
13:20 159.15 159.15 158.81 158.81 5.3K
13:21 158.78 158.85 158.65 158.66 5.9K
13:22 158.98 158.98 158.75 158.75 4.0K
13:23 159.02 159.13 158.93 159.10 11.0K
13:24 159.11 159.11 159.05 159.10 2.8K
13:25 159.04 159.21 158.97 159.21 3.1K
13:26 159.27 159.44 159.27 159.44 2.3K
13:27 159.47 159.83 159.47 159.82 3.5K
13:28 159.83 159.86 159.62 159.62 8.7K
13:29 159.53 159.59 159.43 159.50 6.8K
13:30 159.49 159.91 159.49 159.89 3.2K
13:31 159.82 159.88 159.75 159.84 4.0K
13:32 159.69 159.79 159.66 159.79 2.7K
13:33 159.75 159.81 159.66 159.72 5.2K
13:35 159.76 159.76 159.73 159.74 1.8K
13:36 159.80 159.80 159.62 159.62 5.9K
13:37 159.86 159.86 159.84 159.84 3.2K
13:38 159.90 159.94 159.73 159.79 6.5K
13:39 159.81 159.81 159.65 159.65 4.0K
13:40 159.68 159.70 159.56 159.62 4.3K
13:41 159.49 159.49 159.27 159.27 1.7K
13:42 159.27 159.27 159.10 159.10 3.6K
13:43 159.03 159.05 158.86 158.98 7.4K
13:44 159.00 159.21 159.00 159.19 7.5K
13:45 158.86 158.87 158.63 158.75 10.8K
13:46 158.73 158.73 158.69 158.69 4.1K
13:47 158.71 158.71 158.57 158.57 6.7K
13:48 158.54 158.59 158.54 158.59 8.3K
13:49 158.59 158.69 158.44 158.44 12.3K
13:50 158.44 158.67 158.44 158.65 12.9K
13:51 158.59 158.59 158.49 158.49 6.1K
13:52 158.45 158.51 158.45 158.51 5.9K
13:53 158.53 158.60 158.53 158.60 3.4K
13:54 158.59 158.64 158.51 158.64 5.7K
13:55 158.56 158.63 158.55 158.55 2.7K
13:56 158.49 158.67 158.47 158.48 5.8K
13:57 158.46 158.46 158.22 158.22 3.8K
13:58 158.22 158.22 158.09 158.09 2.0K
13:59 158.11 158.24 158.11 158.21 5.6K
14:00 158.29 158.29 157.76 157.81 7.5K
14:01 157.98 158.01 157.98 158.01 1.3K
14:02 157.86 157.86 157.31 157.37 8.6K
14:03 157.43 157.46 157.28 157.28 19.4K
14:04 157.29 157.40 157.07 157.26 5.0K
14:05 157.22 157.31 157.11 157.15 21.9K
14:06 157.15 157.21 156.94 157.21 34.9K
14:07 157.15 157.37 157.15 157.29 23.9K
14:08 157.32 157.32 157.11 157.14 5.9K
14:09 157.29 157.60 157.14 157.33 17.7K
14:10 157.31 157.56 157.31 157.52 7.7K
14:11 157.61 157.79 157.50 157.68 14.8K
14:12 157.63 157.73 157.63 157.73 7.9K
14:13 157.73 157.73 157.19 157.34 12.9K
14:14 157.26 157.56 157.26 157.41 22.5K
14:15 157.40 157.85 157.40 157.85 18.9K
14:16 157.85 157.94 157.62 157.66 10.9K
14:17 157.76 157.80 157.75 157.79 1.6K
14:18 157.81 157.95 157.77 157.81 2.3K
14:19 157.81 158.32 157.81 158.32 8.2K
14:20 158.41 158.42 158.41 158.42 1.9K
14:21 158.65 158.66 158.46 158.46 3.4K
14:22 158.67 158.67 158.43 158.44 6.5K
14:23 158.34 158.34 158.32 158.32 2.4K
14:24 158.56 158.63 158.56 158.63 4.3K
14:25 158.51 158.59 158.46 158.53 8.6K
14:26 158.48 158.56 158.45 158.51 5.3K
14:27 158.40 158.44 158.38 158.44 2.0K
14:28 158.44 158.44 158.28 158.29 5.2K
14:29 158.29 158.36 158.29 158.35 1.9K
14:30 158.23 158.33 158.23 158.31 3.0K
14:31 158.27 158.27 158.18 158.20 9.4K
14:32 158.20 158.21 157.98 157.98 7.1K
14:33 157.98 158.03 157.96 157.96 3.0K
14:34 158.01 158.01 157.90 157.90 5.2K
14:35 157.73 158.00 157.73 158.00 4.4K
14:36 157.98 157.98 157.98 157.98 2.8K
14:37 157.98 158.00 157.98 158.00 1.5K
14:38 158.00 158.19 157.93 158.19 11.5K
14:39 158.19 158.37 158.19 158.37 4.8K
14:40 158.43 158.74 158.43 158.74 4.9K
14:41 158.72 158.84 158.67 158.68 8.6K
14:42 158.74 158.74 158.66 158.66 2.3K
14:43 158.67 158.85 158.67 158.83 3.1K
14:44 158.77 158.79 158.60 158.77 8.4K
14:45 158.59 158.59 158.59 158.59 1.9K
14:46 158.77 158.77 158.62 158.64 3.0K
14:47 158.64 158.75 158.64 158.64 1.5K
14:48 158.64 158.75 158.61 158.64 3.7K
14:49 158.66 158.74 158.61 158.74 3.4K
14:50 158.84 158.87 158.74 158.76 2.9K
14:51 158.75 158.75 158.74 158.74 4.0K
14:52 158.62 158.62 158.44 158.44 7.0K
14:53 158.43 158.51 158.37 158.44 3.9K
14:54 158.51 158.79 158.51 158.79 5.7K
14:55 158.83 159.07 158.83 159.07 4.4K
14:56 159.12 159.22 159.11 159.20 6.9K
14:57 158.96 158.97 158.76 158.97 8.6K
14:58 158.62 158.92 158.62 158.92 3.0K
14:59 158.99 158.99 158.66 158.66 2.9K
15:00 158.73 158.94 158.71 158.94 4.7K
15:01 158.91 158.91 158.72 158.72 8.7K
15:02 158.75 158.80 158.75 158.79 1.2K
15:03 158.85 159.23 158.85 159.23 4.7K
15:04 159.14 159.26 159.04 159.26 3.5K
15:05 159.25 159.25 159.05 159.05 13.7K
15:06 159.11 159.13 159.08 159.13 3.3K
15:07 159.13 159.30 159.13 159.21 5.4K
15:08 159.28 159.30 159.15 159.30 8.2K
15:09 159.21 159.21 159.20 159.20 1.7K
15:10 158.98 158.98 158.82 158.95 6.7K
15:11 159.00 159.18 158.95 159.18 8.1K
15:12 159.20 159.29 159.19 159.25 2.4K
15:13 159.28 159.28 159.15 159.25 2.7K
15:14 159.25 159.25 159.15 159.23 5.6K
15:15 159.18 159.18 158.89 158.99 9.8K
15:16 159.04 159.04 158.96 159.00 2.2K
15:17 159.03 159.07 158.96 159.04 24.4K
15:18 159.16 159.16 159.05 159.05 4.2K
15:19 159.04 159.15 159.03 159.14 6.3K
15:20 159.11 159.34 159.01 159.34 7.4K
15:21 159.30 159.30 159.02 159.02 7.1K
15:22 159.07 159.18 159.06 159.06 6.9K
15:23 159.03 159.03 158.90 158.94 3.3K
15:24 158.90 158.90 158.83 158.88 3.4K
15:25 158.88 159.06 158.88 159.06 5.3K
15:26 159.04 159.04 158.97 159.02 1.9K
15:27 159.02 159.10 158.95 159.10 4.8K
15:28 159.01 159.07 159.00 159.00 5.9K
15:29 159.01 159.01 158.92 158.95 4.0K
15:30 159.12 159.24 159.10 159.19 17.2K
15:31 159.15 159.15 158.78 158.78 9.0K
15:32 158.87 158.93 158.87 158.89 5.0K
15:33 158.83 158.87 158.81 158.87 1.0K
15:34 158.87 158.87 158.78 158.85 4.5K
15:35 158.85 158.93 158.85 158.92 5.3K
15:36 158.86 158.87 158.83 158.83 7.2K
15:37 158.83 158.87 158.74 158.74 7.9K
15:38 158.75 158.79 158.70 158.79 16.0K
15:39 158.82 158.82 158.76 158.76 5.5K
15:40 158.75 158.75 158.67 158.67 3.8K
15:41 158.64 158.74 158.64 158.72 5.3K
15:42 158.68 158.85 158.67 158.85 6.2K
15:43 158.88 158.95 158.83 158.95 8.3K
15:44 158.91 158.97 158.88 158.92 6.7K
15:45 158.94 158.95 158.62 158.62 12.6K
15:46 158.61 158.62 158.39 158.39 11.4K
15:47 158.50 158.81 158.50 158.76 8.7K
15:48 158.85 159.00 158.85 158.85 11.2K
15:49 158.76 158.76 158.66 158.66 9.7K
15:50 158.75 158.75 158.41 158.50 13.4K
15:51 158.56 159.03 158.50 158.90 24.4K
15:52 158.86 159.10 158.77 159.06 24.5K
15:53 158.97 159.23 158.96 159.17 19.9K
15:54 159.20 159.26 159.08 159.12 37.3K
15:55 158.99 159.19 158.99 159.16 26.0K
15:56 159.22 159.27 159.03 159.16 39.4K
15:57 159.12 159.38 159.12 159.25 34.4K
15:58 159.16 159.27 159.16 159.21 57.7K
15:59 159.25 159.28 159.08 159.11 300.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available