Lumentum Holdings Inc

LITE
🏛️ uk →
158.94
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
2024-12-31 83.88 83.97 83.88 83.88 0.0M
2024-12-30 82.28 84.36 82.28 82.28 0.0M
2024-12-27 83.98 85.87 83.36 83.98 0.0M
2024-12-26 85.64 87.36 82.98 85.64 0.0M
2024-12-24 83.80 84.00 82.22 83.80 0.0M
2024-12-23 84.23 85.89 83.43 84.23 0.0M
2024-12-20 84.54 84.54 81.60 84.54 0.0M
2024-12-19 83.92 85.83 82.65 83.92 0.0M
2024-12-18 86.42 90.48 85.95 86.42 0.0M
2024-12-17 89.14 91.99 88.98 89.14 0.0M
2024-12-16 93.69 95.55 92.40 93.69 0.0M
2024-12-13 92.40 95.57 91.23 92.40 0.0M
2024-12-12 91.12 94.74 89.00 91.12 0.0M
2024-12-11 88.95 89.08 87.00 88.95 0.0M
2024-12-10 86.84 90.58 86.69 86.84 0.0M
2024-12-09 89.52 93.49 89.15 89.52 0.0M
2024-12-06 92.11 93.93 91.73 92.11 0.0M
2024-12-05 94.15 95.30 93.24 94.15 0.0M
2024-12-04 94.45 95.18 89.76 94.45 0.0M
2024-12-03 88.89 89.82 86.44 88.89 0.0M
2024-12-02 87.84 88.26 86.68 87.84 0.0M
2024-11-29 86.84 87.17 83.90 86.84 0.0M
2024-11-27 84.06 86.98 82.47 84.06 0.0M
2024-11-26 87.26 88.14 86.80 87.26 0.0M
2024-11-25 88.50 90.76 88.08 88.50 0.0M
2024-11-22 87.56 89.34 85.35 87.56 0.0M
2024-11-21 88.60 90.29 86.78 88.60 0.0M
2024-11-20 81.44 83.04 80.54 81.44 0.0M
2024-11-19 82.44 82.85 79.04 82.44 0.0M
2024-11-18 81.33 82.19 80.31 81.33 0.0M
2024-11-15 79.91 84.22 79.91 79.91 0.0M
2024-11-14 86.23 88.80 85.74 86.23 0.0M
2024-11-13 87.97 88.23 86.59 87.97 0.0M
2024-11-12 86.81 88.46 85.73 86.81 0.0M
2024-11-11 86.61 89.23 85.06 86.61 0.0M
2024-11-08 83.75 91.93 81.16 83.75 0.0M
2024-11-07 73.61 73.61 72.49 73.61 0.0M
2024-11-06 71.74 71.74 67.81 71.74 0.0M
2024-11-05 65.42 66.48 64.17 65.42 0.0M
2024-11-04 64.86 65.46 64.65 64.86 0.0M
2024-11-01 65.33 65.33 62.26 65.33 0.0M
2024-10-31 63.01 64.96 62.79 63.01 0.0M
2024-10-30 65.32 66.28 64.64 65.32 0.0M
2024-10-29 65.52 66.47 64.84 65.52 0.0M
2024-10-28 65.47 65.52 64.31 65.47 0.0M
2024-10-25 64.11 65.15 64.11 64.11 0.0M
2024-10-24 65.00 66.03 64.43 65.00 0.0M
2024-10-23 65.14 67.55 65.11 65.14 0.0M
2024-10-22 67.40 67.44 65.28 67.40 0.0M
2024-10-21 65.16 65.50 63.73 65.16 0.0M
2024-10-18 66.44 69.70 66.38 66.44 0.0M
2024-10-17 70.26 71.00 69.45 70.26 0.0M
2024-10-16 69.05 69.08 66.73 69.05 0.0M
2024-10-15 67.67 70.06 67.05 67.67 0.0M
2024-10-14 69.24 69.32 67.90 69.24 0.0M
2024-10-11 68.51 68.51 66.97 68.51 0.0M
2024-10-10 66.87 67.68 66.62 66.87 0.0M
2024-10-09 67.39 67.94 67.07 67.39 0.0M
2024-10-08 67.95 68.54 67.26 67.95 0.0M
2024-10-07 67.43 68.62 66.02 67.43 0.0M
2024-10-04 67.71 67.99 66.94 67.71 0.0M
2024-10-03 65.51 65.91 63.78 65.51 0.0M
2024-10-02 64.66 64.66 61.50 64.66 0.0M
2024-10-01 62.01 63.68 61.76 62.01 0.0M
2024-09-30 62.99 64.18 62.47 62.99 0.0M
2024-09-27 64.11 65.35 63.62 64.11 0.0M
2024-09-26 64.60 64.75 62.29 64.60 0.0M
2024-09-25 60.75 61.51 60.29 60.75 0.0M
2024-09-24 61.37 61.99 59.87 61.37 0.0M
2024-09-23 60.83 61.89 60.39 60.83 0.0M
2024-09-20 60.74 61.32 59.93 60.74 0.0M
2024-09-19 61.12 61.12 59.01 61.12 0.0M
2024-09-18 59.45 59.45 57.72 59.45 0.0M
2024-09-17 57.64 58.14 56.84 57.64 0.0M
2024-09-16 56.12 56.13 54.76 56.12 0.0M
2024-09-13 56.06 56.52 54.26 56.06 0.0M
2024-09-12 55.17 55.17 53.60 55.17 0.0M
2024-09-11 53.09 53.09 51.07 53.09 0.0M
2024-09-10 50.58 51.74 50.39 50.58 0.0M
2024-09-09 50.86 52.24 50.67 50.86 0.0M
2024-09-06 52.35 55.00 51.74 52.35 0.0M
2024-09-05 55.05 55.49 54.40 55.05 0.0M
2024-09-04 55.76 55.76 52.50 55.76 0.0M
2024-09-03 53.67 57.05 53.44 53.67 0.0M
2024-08-30 57.46 57.71 56.55 57.46 0.0M
2024-08-29 56.80 58.04 56.57 56.80 0.0M
2024-08-28 56.24 57.70 55.95 56.24 0.0M
2024-08-27 57.67 57.67 55.24 57.67 0.0M
2024-08-26 56.62 58.72 56.27 56.62 0.0M
2024-08-23 58.60 58.62 55.99 58.60 0.0M
2024-08-22 56.34 57.39 56.10 56.34 0.0M
2024-08-21 56.20 56.78 54.86 56.20 0.0M
2024-08-20 56.12 56.33 53.01 56.12 0.0M
2024-08-19 51.96 52.49 51.25 51.96 0.0M
2024-08-16 51.91 53.98 51.91 51.91 0.0M
2024-08-15 51.65 52.74 50.59 51.65 0.0M
2024-08-14 45.71 47.36 45.71 45.71 0.0M
2024-08-13 46.17 46.40 44.75 46.17 0.0M
2024-08-12 45.07 45.76 43.38 45.07 0.0M
2024-08-09 43.32 43.45 42.41 43.32 0.0M
2024-08-08 43.09 43.09 40.82 43.09 0.0M
2024-08-07 40.98 43.87 40.98 40.98 0.0M
2024-08-06 42.17 42.75 40.96 42.17 0.0M
2024-08-05 40.14 40.59 38.41 40.14 0.0M
2024-08-02 45.00 47.00 44.94 45.00 0.0M
2024-08-01 48.55 52.82 48.12 48.55 0.0M
2024-07-31 51.57 51.74 50.24 51.57 0.0M
2024-07-30 49.71 52.00 49.23 49.71 0.0M
2024-07-29 51.67 52.65 51.67 51.67 0.0M
2024-07-26 51.51 51.67 50.85 51.51 0.0M
2024-07-25 51.66 52.68 51.46 51.66 0.0M
2024-07-24 53.44 53.97 53.44 53.44 0.0M
2024-07-23 54.28 55.28 54.28 54.28 0.0M
2024-07-22 55.58 55.58 54.85 55.58 0.0M
2024-07-19 54.77 55.97 54.31 54.77 0.0M
2024-07-18 55.55 57.84 55.55 55.55 0.0M
2024-07-17 57.78 58.59 57.78 57.78 0.0M
2024-07-16 58.26 58.69 57.25 58.26 0.0M
2024-07-15 58.72 59.20 58.67 58.72 0.0M
2024-07-12 60.33 60.36 57.41 60.33 0.0M
2024-07-11 56.39 57.33 56.09 56.39 0.0M
2024-07-10 56.26 56.34 55.53 55.86 0.0M
2024-07-09 56.00 56.00 55.41 55.41 0.0M
2024-07-08 55.51 55.83 55.83 55.83 0.0M
2024-07-05 54.19 54.19 53.75 54.11 0.0M
2024-07-03 54.05 54.22 54.22 54.22 0.0M
2024-07-02 50.86 52.84 50.86 52.84 0.0M
2024-07-01 51.28 50.72 50.72 50.72 0.0M
2024-06-28 49.50 49.68 48.86 49.68 0.0M
2024-06-27 48.63 48.41 48.36 48.41 0.0M
2024-06-26 48.65 49.19 48.61 48.61 0.0M
2024-06-25 47.21 48.45 47.21 48.45 0.0M
2024-06-24 48.30 49.08 48.30 48.73 0.0M
2024-06-21 48.04 48.17 48.17 48.17 0.0M
2024-06-20 49.15 49.32 48.69 48.69 0.0M
2024-06-18 49.84 49.84 49.84 49.84 0.0M
2024-06-17 47.60 47.42 47.42 47.42 0.0M
2024-06-12 46.80 47.49 47.18 47.18 0.0M
2024-06-11 46.35 45.59 45.29 45.59 0.0M
2024-06-10 45.09 46.08 45.77 46.08 0.0M
2024-06-07 44.36 45.46 44.36 45.23 0.0M
2024-06-06 45.57 46.27 45.57 45.68 0.0M
2024-06-05 43.21 44.00 43.21 44.00 0.0M
2024-06-04 43.50 43.75 43.12 43.53 0.0M
2024-06-03 43.94 44.30 43.78 43.78 0.0M
2024-05-31 43.60 43.79 42.36 42.36 0.0M
2024-05-30 43.57 43.87 43.43 43.43 0.0M
2024-05-29 44.00 44.14 43.84 43.84 0.0M
2024-05-28 46.60 46.41 46.28 46.41 0.0M
2024-05-24 46.17 46.38 45.50 45.50 0.0M
2024-05-23 45.86 45.88 45.30 45.49 0.0M
2024-05-22 46.17 46.00 45.68 45.86 0.0M
2024-05-21 46.50 46.50 46.03 46.13 0.0M
2024-05-20 46.55 47.32 46.22 46.94 0.0M
2024-05-17 46.94 47.27 46.52 46.60 0.0M
2024-05-16 45.17 45.70 44.80 45.51 0.0M
2024-05-15 45.23 44.81 44.63 44.63 0.0M
2024-05-14 44.04 44.72 44.04 44.72 0.0M
2024-05-13 44.10 45.26 43.66 44.90 0.0M
2024-05-10 43.71 43.73 43.46 43.73 0.0M
2024-05-09 42.39 43.02 42.20 42.83 0.0M
2024-05-08 41.77 42.74 41.13 42.74 0.0M