Lumentum Inc. (LITE)
62.59
-1.39 (-2.17%)
At close: Mar 28, 2025, 3:59 PM
62.07
-0.83%
After-hours: Mar 28, 2025, 06:36 PM EDT
LITE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.24 | 64.55 | 61.57 | 62.58 | -1.40 | -2.19% | 1,715,574 |
| Mar 27, 2025 | 65.00 | 65.26 | 63.00 | 63.98 | -2.13 | -3.22% | 1,835,295 |
| Mar 26, 2025 | 71.00 | 71.02 | 65.53 | 66.11 | -4.96 | -6.98% | 2,459,932 |
| Mar 25, 2025 | 72.68 | 73.60 | 69.78 | 71.07 | -2.56 | -3.48% | 1,539,306 |
| Mar 24, 2025 | 70.51 | 73.71 | 70.40 | 73.63 | 7.02 | 10.54% | 2,576,010 |
| Mar 21, 2025 | 67.15 | 67.91 | 66.33 | 66.61 | -2.22 | -3.23% | 1,762,701 |
| Mar 20, 2025 | 65.91 | 70.06 | 65.91 | 68.83 | 1.66 | 2.47% | 2,189,833 |
| Mar 19, 2025 | 67.05 | 69.61 | 65.21 | 67.17 | 1.29 | 1.96% | 2,433,910 |
| Mar 18, 2025 | 67.50 | 68.98 | 63.37 | 65.88 | -2.43 | -3.56% | 4,650,507 |
| Mar 17, 2025 | 63.96 | 68.44 | 63.67 | 68.31 | 4.70 | 7.39% | 3,365,260 |
| Mar 14, 2025 | 61.82 | 63.67 | 60.53 | 63.61 | 3.32 | 5.51% | 2,284,056 |
| Mar 13, 2025 | 63.19 | 63.19 | 58.70 | 60.29 | -3.73 | -5.83% | 2,759,215 |
| Mar 12, 2025 | 65.08 | 66.27 | 63.85 | 64.02 | 1.97 | 3.17% | 3,680,300 |
| Mar 11, 2025 | 59.51 | 64.54 | 58.81 | 62.05 | 4.64 | 8.08% | 5,382,804 |
| Mar 10, 2025 | 59.66 | 60.75 | 55.96 | 57.41 | -4.70 | -7.57% | 3,734,300 |
| Mar 7, 2025 | 61.55 | 62.86 | 57.85 | 62.11 | 1.02 | 1.67% | 2,899,530 |
| Mar 6, 2025 | 64.57 | 66.78 | 60.91 | 61.09 | -6.25 | -9.28% | 2,890,801 |
| Mar 5, 2025 | 65.14 | 67.97 | 63.54 | 67.34 | 2.25 | 3.46% | 2,117,603 |
| Mar 4, 2025 | 62.80 | 66.89 | 61.35 | 65.09 | -0.60 | -0.91% | 3,304,341 |
| Mar 3, 2025 | 71.42 | 71.42 | 64.38 | 65.69 | -4.64 | -6.60% | 2,905,334 |
| Feb 28, 2025 | 68.54 | 70.62 | 66.63 | 70.33 | 0.71 | 1.02% | 2,615,148 |
| Feb 27, 2025 | 75.54 | 75.57 | 69.45 | 69.62 | -2.88 | -3.97% | 2,107,377 |
| Feb 26, 2025 | 72.18 | 75.63 | 71.98 | 72.50 | 2.11 | 3.00% | 1,917,336 |
| Feb 25, 2025 | 72.05 | 72.14 | 67.66 | 70.39 | -2.08 | -2.87% | 3,035,157 |
| Feb 24, 2025 | 73.35 | 75.89 | 71.00 | 72.47 | -0.88 | -1.20% | 2,920,877 |
| Feb 21, 2025 | 77.01 | 79.47 | 73.21 | 73.35 | -2.99 | -3.92% | 1,987,812 |
| Feb 20, 2025 | 77.39 | 77.42 | 73.36 | 76.34 | -0.95 | -1.23% | 2,888,153 |
| Feb 19, 2025 | 79.38 | 79.84 | 76.53 | 77.29 | -2.93 | -3.65% | 1,730,476 |
| Feb 18, 2025 | 78.44 | 81.16 | 77.21 | 80.22 | 2.54 | 3.27% | 1,730,127 |
| Feb 14, 2025 | 77.50 | 79.14 | 75.52 | 77.68 | -0.45 | -0.58% | 1,783,100 |
| Feb 13, 2025 | 79.30 | 80.85 | 76.57 | 78.13 | -1.09 | -1.38% | 2,281,885 |
| Feb 12, 2025 | 77.83 | 80.55 | 76.58 | 79.22 | -0.38 | -0.48% | 1,946,055 |
| Feb 11, 2025 | 80.55 | 81.77 | 79.47 | 79.60 | -2.33 | -2.84% | 2,520,368 |
| Feb 10, 2025 | 86.09 | 86.35 | 81.69 | 81.93 | -3.97 | -4.62% | 3,574,582 |
| Feb 7, 2025 | 87.11 | 91.49 | 84.34 | 85.90 | -6.77 | -7.31% | 6,389,994 |
| Feb 6, 2025 | 94.00 | 95.00 | 88.15 | 92.67 | 3.48 | 3.90% | 5,130,100 |
| Feb 5, 2025 | 87.00 | 90.65 | 86.00 | 89.19 | 2.86 | 3.31% | 2,859,065 |
| Feb 4, 2025 | 86.20 | 88.03 | 84.39 | 86.33 | 2.02 | 2.40% | 3,098,315 |
| Feb 3, 2025 | 80.18 | 85.96 | 78.80 | 84.31 | -0.75 | -0.88% | 2,007,763 |
| Jan 31, 2025 | 85.30 | 88.00 | 84.54 | 85.06 | 1.08 | 1.29% | 2,119,824 |
| Jan 30, 2025 | 84.02 | 88.99 | 83.07 | 83.98 | 6.07 | 7.79% | 2,867,903 |
| Jan 29, 2025 | 78.11 | 80.87 | 77.40 | 77.91 | 0.11 | 0.14% | 1,863,707 |
| Jan 28, 2025 | 76.80 | 78.06 | 74.91 | 77.80 | 3.63 | 4.89% | 3,546,525 |
| Jan 27, 2025 | 88.73 | 88.85 | 71.05 | 74.17 | -21.48 | -22.46% | 7,619,616 |
| Jan 24, 2025 | 100.00 | 100.64 | 95.47 | 95.65 | -3.68 | -3.70% | 1,786,566 |
| Jan 23, 2025 | 98.72 | 100.71 | 98.25 | 99.33 | -1.05 | -1.05% | 1,302,544 |
| Jan 22, 2025 | 99.49 | 104.00 | 99.10 | 100.38 | 2.93 | 3.01% | 2,206,800 |
| Jan 21, 2025 | 95.00 | 97.76 | 93.83 | 97.45 | 3.04 | 3.22% | 1,825,941 |
| Jan 17, 2025 | 94.13 | 94.69 | 91.64 | 94.41 | 5.05 | 5.65% | 1,874,206 |
| Jan 16, 2025 | 89.28 | 90.87 | 87.77 | 89.36 | 0.96 | 1.09% | 1,617,400 |