Lumentum Inc. (LITE)
NASDAQ: LITE
· Real-Time Price · USD
149.46
7.55 (5.32%)
At close: Sep 05, 2025, 3:59 PM
148.70
-0.51%
After-hours: Sep 05, 2025, 07:30 PM EDT
LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 149.50 | 152.27 | 144.20 | 149.46 | 149.46 | 5.32% | 6,406,678 |
| Sep 4, 2025 | 137.00 | 142.01 | 133.91 | 141.91 | 141.91 | 5.81% | 8,464,834 |
| Sep 3, 2025 | 132.34 | 135.25 | 130.97 | 134.12 | 134.12 | 1.18% | 5,219,000 |
| Sep 2, 2025 | 127.87 | 132.88 | 125.00 | 132.56 | 132.56 | -0.19% | 2,671,632 |
| Aug 29, 2025 | 136.46 | 137.10 | 131.18 | 132.81 | 132.81 | -2.02% | 2,842,694 |
| Aug 28, 2025 | 128.25 | 137.08 | 127.11 | 135.55 | 135.55 | 7.72% | 6,643,922 |
| Aug 27, 2025 | 124.86 | 128.21 | 123.78 | 125.84 | 125.84 | 0.98% | 2,972,200 |
| Aug 26, 2025 | 124.39 | 127.03 | 123.50 | 124.62 | 124.62 | 0.97% | 3,018,816 |
| Aug 25, 2025 | 120.00 | 125.40 | 119.25 | 123.42 | 123.42 | 3.42% | 2,887,600 |
| Aug 22, 2025 | 116.84 | 121.99 | 115.89 | 119.34 | 119.34 | 1.63% | 2,679,832 |
| Aug 21, 2025 | 115.89 | 117.84 | 115.21 | 117.43 | 117.43 | 1.33% | 1,867,729 |
| Aug 20, 2025 | 115.14 | 116.59 | 111.20 | 115.89 | 115.89 | -1.75% | 3,361,655 |
| Aug 19, 2025 | 117.60 | 119.13 | 115.42 | 117.96 | 117.96 | -0.86% | 3,167,530 |
| Aug 18, 2025 | 116.45 | 119.17 | 115.00 | 118.98 | 118.98 | 2.69% | 2,973,913 |
| Aug 15, 2025 | 113.61 | 116.50 | 112.20 | 115.86 | 115.86 | 1.08% | 3,165,300 |
| Aug 14, 2025 | 117.31 | 121.99 | 112.56 | 114.62 | 114.62 | -4.67% | 5,324,000 |
| Aug 13, 2025 | 123.30 | 129.98 | 117.93 | 120.23 | 120.23 | 0.48% | 9,253,200 |
| Aug 12, 2025 | 116.20 | 120.30 | 116.03 | 119.66 | 119.66 | 4.03% | 5,893,958 |
| Aug 11, 2025 | 116.69 | 119.41 | 114.01 | 115.03 | 115.03 | -1.07% | 4,315,472 |
| Aug 8, 2025 | 112.80 | 116.35 | 112.19 | 116.27 | 116.27 | 4.63% | 2,694,616 |