Lumentum Inc. (LITE)
NASDAQ: LITE
· Real-Time Price · USD
113.85
-0.77 (-0.67%)
At close: Aug 15, 2025, 10:00 AM
LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 117.31 | 121.99 | 112.56 | 114.62 | 114.62 | -4.67% | 5,303,221 |
| 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 |
| Aug 7, 2025 | 111.00 | 113.00 | 108.71 | 111.13 | 111.13 | 1.02% | 1,339,204 |
| Aug 6, 2025 | 109.58 | 110.92 | 108.34 | 110.01 | 110.01 | 1.72% | 2,283,400 |
| Aug 5, 2025 | 111.73 | 111.99 | 106.16 | 108.15 | 108.15 | -2.68% | 1,648,276 |
| Aug 4, 2025 | 108.80 | 111.20 | 107.02 | 111.13 | 111.13 | 4.17% | 1,427,835 |
| Aug 1, 2025 | 103.84 | 108.45 | 101.61 | 106.68 | 106.68 | -3.09% | 2,431,726 |
| Jul 31, 2025 | 110.64 | 114.12 | 109.65 | 110.08 | 110.08 | 0.21% | 2,170,740 |
| Jul 30, 2025 | 109.40 | 111.24 | 107.89 | 109.85 | 109.85 | 0.34% | 1,927,900 |
| Jul 29, 2025 | 109.38 | 112.10 | 108.01 | 109.48 | 109.48 | 2.16% | 2,399,239 |
| Jul 28, 2025 | 105.02 | 107.24 | 104.50 | 107.17 | 107.17 | 2.54% | 1,264,800 |
| Jul 25, 2025 | 102.88 | 104.63 | 101.22 | 104.52 | 104.52 | 1.62% | 914,468 |
| Jul 24, 2025 | 102.52 | 103.65 | 101.80 | 102.85 | 102.85 | 0.70% | 1,186,609 |
| Jul 23, 2025 | 101.67 | 104.61 | 99.92 | 102.13 | 102.13 | 2.51% | 2,827,329 |
| Jul 22, 2025 | 103.13 | 103.48 | 97.55 | 99.63 | 99.63 | -4.05% | 3,131,157 |
| Jul 21, 2025 | 102.22 | 105.47 | 100.53 | 103.84 | 103.84 | 1.58% | 3,612,152 |
| Jul 18, 2025 | 103.49 | 103.90 | 100.41 | 102.22 | 102.22 | -0.41% | 1,800,633 |