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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.02 53.44 52.33 52.42 0.8M
2023-12-28 53.32 53.57 52.96 53.26 0.4M
2023-12-27 53.74 53.83 52.91 53.38 0.4M
2023-12-26 53.10 54.06 52.85 53.51 0.8M
2023-12-22 53.50 54.60 52.84 53.00 1.9M
2023-12-21 50.94 51.70 50.45 51.50 0.7M
2023-12-20 50.14 51.47 49.37 50.06 1.2M
2023-12-19 49.99 50.63 49.65 50.48 0.7M
2023-12-18 49.52 49.80 48.97 49.65 0.9M
2023-12-15 49.62 49.89 49.01 49.52 1.5M
2023-12-14 47.40 49.97 47.12 49.86 1.8M
2023-12-13 44.77 46.55 44.54 46.46 1.1M
2023-12-12 45.07 45.07 43.98 44.86 1.0M
2023-12-11 44.08 45.43 43.94 45.06 1.2M
2023-12-08 43.49 44.79 43.43 44.03 1.1M
2023-12-07 41.37 44.07 41.20 43.55 1.4M
2023-12-06 42.45 43.14 41.05 41.32 1.3M
2023-12-05 43.62 43.66 41.25 41.95 1.7M
2023-12-04 43.87 44.34 42.99 44.08 0.9M
2023-12-01 42.67 44.44 42.50 44.25 1.0M
2023-11-30 43.10 43.27 42.45 42.80 1.4M
2023-11-29 42.76 43.79 42.62 43.10 0.7M
2023-11-28 42.62 42.62 41.55 42.30 1.1M
2023-11-27 43.48 43.89 42.97 43.01 0.8M
2023-11-24 43.66 44.05 43.20 43.79 0.2M
2023-11-22 43.34 43.90 43.14 43.56 0.5M
2023-11-21 43.87 44.13 42.84 42.94 0.8M
2023-11-20 44.17 44.81 43.95 44.32 0.7M
2023-11-17 44.03 44.19 43.42 44.17 0.8M
2023-11-16 43.72 44.35 43.19 43.77 1.4M
2023-11-15 43.53 45.28 43.22 45.14 1.6M
2023-11-14 42.39 43.93 42.39 43.56 1.7M
2023-11-13 40.10 41.54 39.60 40.92 1.2M
2023-11-10 39.81 40.81 39.01 40.54 1.7M
2023-11-09 42.96 43.45 39.27 39.52 2.1M
2023-11-08 44.41 46.40 42.71 42.87 2.5M
2023-11-07 42.01 42.58 41.35 42.02 2.0M
2023-11-06 42.49 43.39 42.27 42.34 1.3M
2023-11-03 41.26 42.83 40.87 42.76 2.2M
2023-11-02 39.70 40.58 39.03 40.45 1.1M
2023-11-01 39.13 39.13 37.99 38.72 1.2M
2023-10-31 39.76 40.01 38.83 39.21 1.1M
2023-10-30 39.97 41.20 39.01 39.79 3.4M
2023-10-27 36.11 36.71 35.35 36.07 1.1M
2023-10-26 36.85 37.11 35.89 36.12 1.8M
2023-10-25 38.25 38.32 36.72 36.93 1.1M
2023-10-24 37.63 38.65 37.57 38.56 1.4M
2023-10-23 38.60 38.60 37.53 37.63 1.2M
2023-10-20 39.25 39.39 38.60 38.64 1.3M
2023-10-19 39.70 40.19 38.97 39.35 1.4M
2023-10-18 40.74 40.84 39.76 39.84 1.2M
2023-10-17 41.26 41.98 40.93 41.25 1.6M
2023-10-16 41.63 42.67 41.51 42.16 1.3M
2023-10-13 41.85 42.28 41.17 41.42 0.7M
2023-10-12 43.07 43.18 41.38 41.83 0.7M
2023-10-11 42.27 42.89 41.91 42.87 0.9M
2023-10-10 42.10 43.36 41.66 42.00 1.2M
2023-10-09 40.88 41.37 40.27 41.26 1.0M
2023-10-06 41.08 41.87 40.80 41.22 1.1M
2023-10-05 42.95 43.03 40.88 41.61 1.4M
2023-10-04 44.53 44.70 42.70 43.07 1.6M
2023-10-03 45.05 45.21 44.03 44.75 1.0M
2023-10-02 45.46 46.14 44.96 45.68 1.2M
2023-09-29 45.62 45.99 44.97 45.18 0.8M
2023-09-28 44.03 45.30 43.89 44.95 1.4M
2023-09-27 44.88 45.29 43.41 43.83 1.9M
2023-09-26 45.70 45.80 44.58 44.80 1.9M
2023-09-25 45.91 46.56 45.76 45.99 1.1M
2023-09-22 46.97 47.39 46.22 46.41 1.2M
2023-09-21 47.59 47.67 45.80 46.62 1.3M
2023-09-20 48.28 48.94 48.16 48.33 0.9M
2023-09-19 48.44 48.76 47.60 47.86 1.2M
2023-09-18 47.96 48.71 47.45 48.36 1.0M
2023-09-15 48.16 48.74 47.53 48.25 1.7M
2023-09-14 47.26 48.37 47.04 48.24 1.1M
2023-09-13 47.68 47.98 45.58 47.01 1.9M
2023-09-12 48.18 48.67 47.67 47.83 0.9M
2023-09-11 49.98 50.10 48.47 48.52 1.4M
2023-09-08 50.00 50.14 49.35 49.66 0.8M
2023-09-07 50.92 51.57 49.76 49.83 1.8M
2023-09-06 52.79 53.07 52.15 52.33 1.2M
2023-09-05 53.11 53.72 52.59 52.97 1.2M
2023-09-01 54.35 54.40 53.58 53.89 1.3M
2023-08-31 53.55 54.66 53.48 54.13 1.3M
2023-08-30 53.12 53.47 52.21 52.63 1.0M
2023-08-29 51.32 53.55 51.08 52.97 1.3M
2023-08-28 51.37 52.00 50.79 51.08 1.5M
2023-08-25 52.30 52.47 51.50 51.59 1.2M
2023-08-24 53.91 54.28 51.78 52.12 2.3M
2023-08-23 51.54 53.61 51.10 53.18 1.6M
2023-08-22 49.56 51.50 48.72 51.31 2.3M
2023-08-21 47.82 48.95 47.64 48.66 1.2M
2023-08-18 45.51 48.58 45.51 47.98 2.7M
2023-08-17 48.85 49.00 44.75 46.20 4.1M
2023-08-16 48.44 49.44 45.07 46.81 6.1M
2023-08-15 50.15 51.98 49.89 51.34 2.1M
2023-08-14 49.26 50.76 49.00 50.58 1.2M
2023-08-11 49.25 49.79 48.57 49.53 1.4M
2023-08-10 50.50 51.08 49.81 49.91 1.1M
2023-08-09 52.40 52.50 50.13 50.32 1.4M
2023-08-08 51.93 53.23 51.64 52.46 1.7M
2023-08-07 52.30 52.58 52.01 52.36 0.7M
2023-08-04 51.32 52.86 50.57 52.40 1.3M
2023-08-03 50.25 51.09 49.92 50.96 1.1M
2023-08-02 50.55 50.96 50.37 50.51 1.0M
2023-08-01 51.55 51.73 50.83 51.44 1.6M
2023-07-31 52.29 52.97 51.78 52.36 0.9M
2023-07-28 53.27 53.75 52.27 52.36 1.1M
2023-07-27 53.46 53.71 52.37 52.76 1.2M
2023-07-26 53.36 53.36 52.34 52.79 1.0M
2023-07-25 52.16 53.50 51.42 53.00 1.7M
2023-07-24 52.17 52.58 51.66 51.89 0.8M
2023-07-21 53.08 53.08 51.66 51.85 0.9M
2023-07-20 51.93 52.83 50.74 52.46 1.8M
2023-07-19 52.85 53.80 52.20 52.98 1.4M
2023-07-18 51.03 52.20 50.02 52.10 2.4M
2023-07-17 51.64 52.98 51.27 52.39 1.4M
2023-07-14 54.93 54.93 51.18 51.92 3.2M
2023-07-13 55.06 55.60 54.48 55.58 1.2M
2023-07-12 55.27 55.27 53.05 54.48 1.4M
2023-07-11 55.05 55.18 53.55 54.82 1.6M
2023-07-10 53.83 54.64 53.81 54.55 1.0M
2023-07-07 53.17 55.92 53.17 54.40 1.6M
2023-07-06 53.70 54.25 52.99 53.60 1.5M
2023-07-05 55.14 55.59 54.15 54.62 2.1M
2023-07-03 57.51 58.09 57.10 57.40 0.6M
2023-06-30 57.69 58.13 56.72 56.73 1.3M
2023-06-29 56.40 57.18 55.87 56.92 1.2M
2023-06-28 56.70 56.96 55.17 56.31 1.9M
2023-06-27 55.76 58.33 54.95 57.91 1.6M
2023-06-26 55.37 56.29 54.69 55.71 1.6M
2023-06-23 55.18 56.06 54.64 55.29 1.9M
2023-06-22 55.63 57.85 55.28 56.63 1.8M
2023-06-21 59.80 60.19 54.94 55.80 4.4M
2023-06-20 60.00 65.16 59.94 61.37 7.4M
2023-06-16 59.11 59.74 56.58 57.80 3.5M
2023-06-15 55.80 57.38 54.76 56.40 2.5M
2023-06-14 53.95 57.94 53.75 56.43 10.3M
2023-06-13 54.02 54.95 52.56 53.49 2.6M
2023-06-12 51.46 53.86 51.30 53.29 1.6M
2023-06-09 51.52 51.83 50.42 51.06 0.8M
2023-06-08 51.05 51.22 49.65 51.08 1.3M
2023-06-07 50.60 52.12 50.48 50.80 1.2M
2023-06-06 50.09 50.65 49.19 50.09 2.3M
2023-06-05 52.59 52.92 50.97 51.42 1.3M
2023-06-02 52.63 53.74 52.29 53.00 1.5M
2023-06-01 52.94 53.61 52.21 52.22 0.8M
2023-05-31 53.94 54.62 52.57 52.90 1.8M
2023-05-30 55.11 55.29 52.39 54.86 3.0M
2023-05-26 48.60 53.89 48.37 53.63 3.6M
2023-05-25 46.23 48.38 45.66 47.99 1.3M
2023-05-24 46.67 46.76 45.35 45.53 0.9M
2023-05-23 48.30 48.50 46.97 47.06 0.9M
2023-05-22 46.38 48.36 46.26 48.27 1.0M
2023-05-19 47.64 48.04 46.69 46.69 1.0M
2023-05-18 45.98 47.38 45.62 47.37 1.1M
2023-05-17 44.66 46.14 44.54 46.10 0.9M
2023-05-16 44.50 44.77 44.18 44.33 1.4M
2023-05-15 42.30 45.55 42.25 45.12 1.7M
2023-05-12 43.30 43.45 42.00 42.22 1.9M
2023-05-11 44.51 44.51 43.26 43.30 1.9M
2023-05-10 45.20 45.57 43.56 44.56 2.2M
2023-05-09 45.00 47.90 45.00 45.99 2.4M
2023-05-08 47.96 48.54 47.68 47.89 1.3M
2023-05-05 48.00 48.23 47.52 47.78 0.5M
2023-05-04 48.10 48.17 46.97 47.50 0.9M
2023-05-03 47.27 49.28 47.23 48.46 1.1M
2023-05-02 48.00 48.00 47.09 47.19 0.8M
2023-05-01 48.25 48.48 47.90 48.30 0.6M
2023-04-28 48.57 48.82 47.87 48.25 0.7M
2023-04-27 48.00 48.58 47.39 48.43 0.6M
2023-04-26 47.56 48.72 47.51 47.90 1.1M
2023-04-25 47.43 48.18 47.06 47.52 1.0M
2023-04-24 46.87 47.67 46.28 47.60 0.8M
2023-04-21 46.10 47.26 45.95 47.05 0.8M
2023-04-20 46.14 46.90 45.93 46.10 0.6M
2023-04-19 45.70 46.55 45.52 46.47 0.9M
2023-04-18 46.03 46.66 45.10 46.49 1.4M
2023-04-17 46.81 46.88 45.57 46.22 1.4M
2023-04-14 45.42 46.12 44.94 45.24 0.7M
2023-04-13 45.72 46.11 45.03 45.63 0.8M
2023-04-12 47.15 47.35 45.19 45.38 1.0M
2023-04-11 47.54 48.06 46.79 46.84 0.8M
2023-04-10 46.08 48.19 45.86 47.47 1.3M
2023-04-06 45.92 48.06 45.33 46.33 4.9M
2023-04-05 51.97 52.03 51.16 51.31 0.5M
2023-04-04 52.96 53.15 52.06 52.45 0.6M
2023-04-03 53.83 53.83 52.50 52.95 0.7M
2023-03-31 53.52 54.23 53.52 54.01 0.6M
2023-03-30 53.04 53.31 52.73 53.27 0.6M
2023-03-29 51.21 52.54 51.20 52.24 0.6M
2023-03-28 50.75 51.03 50.00 50.89 0.7M
2023-03-27 51.84 51.99 50.76 51.09 0.5M
2023-03-24 51.40 51.42 50.35 51.39 0.5M
2023-03-23 51.38 52.52 50.71 51.47 0.8M
2023-03-22 52.09 52.61 50.81 50.86 0.7M
2023-03-21 51.73 52.28 50.81 51.98 1.1M
2023-03-20 50.07 51.50 49.76 51.25 0.8M
2023-03-17 50.57 50.65 49.58 49.97 1.4M
2023-03-16 49.49 50.86 48.97 50.60 0.7M
2023-03-15 49.39 50.34 49.26 50.08 1.3M
2023-03-14 51.45 51.75 49.80 50.54 1.1M
2023-03-13 50.73 51.91 49.46 50.34 1.4M
2023-03-10 52.60 52.63 51.13 51.54 1.2M
2023-03-09 54.03 54.99 52.45 52.47 1.3M
2023-03-08 52.00 53.88 52.00 53.85 1.2M
2023-03-07 53.34 53.51 51.30 52.22 1.0M
2023-03-06 54.18 54.70 52.95 53.13 0.9M
2023-03-03 53.89 54.21 53.02 53.91 1.1M
2023-03-02 52.31 53.64 51.60 53.18 1.3M
2023-03-01 54.06 54.20 52.49 52.84 1.1M
2023-02-28 52.09 54.82 51.84 53.81 2.1M
2023-02-27 54.53 54.56 52.36 52.51 1.8M
2023-02-24 56.87 56.87 52.03 53.83 3.6M
2023-02-23 57.72 58.36 56.82 57.90 1.3M
2023-02-22 57.05 57.67 56.69 56.95 0.9M
2023-02-21 57.42 58.10 56.75 56.96 1.2M
2023-02-17 58.36 58.93 57.42 58.16 0.7M
2023-02-16 58.97 59.28 58.29 58.41 0.7M
2023-02-15 58.92 59.94 58.64 59.93 0.5M
2023-02-14 58.67 59.78 57.84 59.32 0.8M
2023-02-13 59.64 59.68 58.39 59.10 1.0M
2023-02-10 58.14 59.96 57.07 59.40 1.1M
2023-02-09 59.70 62.37 57.50 60.30 1.7M
2023-02-08 61.31 62.10 60.54 61.17 1.3M
2023-02-07 60.40 61.60 59.69 61.44 0.9M
2023-02-06 61.24 61.85 60.38 60.92 0.7M
2023-02-03 61.53 62.34 60.96 61.94 0.7M
2023-02-02 61.43 63.44 61.28 62.36 1.2M
2023-02-01 59.99 60.98 59.42 60.80 0.7M
2023-01-31 59.02 60.27 59.02 60.18 0.7M
2023-01-30 59.86 59.99 58.86 59.36 0.6M
2023-01-27 59.80 60.67 59.33 60.30 0.5M
2023-01-26 60.05 60.45 59.05 59.87 0.7M
2023-01-25 59.05 59.32 57.72 59.30 0.8M
2023-01-24 59.91 60.57 58.75 58.90 0.6M
2023-01-23 59.34 61.00 59.19 60.30 0.6M
2023-01-20 58.68 59.58 57.95 58.84 0.8M
2023-01-19 58.47 58.78 57.82 58.68 0.5M
2023-01-18 58.32 59.51 58.01 58.47 0.9M
2023-01-17 57.57 58.47 57.48 58.21 0.5M
2023-01-13 56.35 57.61 56.30 57.58 0.5M
2023-01-12 56.97 57.53 56.33 57.25 0.7M
2023-01-11 56.82 57.10 56.18 56.61 0.6M
2023-01-10 56.29 56.73 55.41 56.51 0.5M
2023-01-09 55.98 57.53 55.88 56.51 1.2M
2023-01-06 53.45 55.27 53.20 55.16 0.7M
2023-01-05 52.98 53.45 52.18 53.21 0.5M
2023-01-04 53.23 53.88 52.45 53.12 0.7M
2023-01-03 52.27 52.98 52.20 52.74 0.8M