Lumentum Inc. (LITE)
87.34
2.26 (2.66%)
At close: Jan 15, 2025, 10:52 AM
LITE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 85.10 | 87.24 | 84.65 | 85.08 | 1.34 | 1.60% | 1,192,320 |
| Jan 13, 2025 | 82.00 | 83.98 | 80.00 | 83.74 | -0.64 | -0.76% | 1,996,100 |
| Jan 10, 2025 | 83.36 | 86.02 | 82.70 | 84.38 | -0.81 | -0.95% | 1,236,408 |
| Jan 8, 2025 | 85.77 | 86.66 | 83.23 | 85.19 | -1.40 | -1.62% | 1,114,604 |
| Jan 7, 2025 | 90.78 | 91.33 | 85.40 | 86.59 | -3.85 | -4.26% | 1,714,896 |
| Jan 6, 2025 | 90.91 | 92.76 | 89.88 | 90.44 | 1.09 | 1.22% | 1,804,237 |
| Jan 3, 2025 | 86.36 | 89.61 | 86.28 | 89.35 | 3.75 | 4.38% | 1,506,300 |
| Jan 2, 2025 | 84.16 | 86.26 | 82.31 | 85.60 | 1.65 | 1.97% | 1,449,159 |
| Dec 31, 2024 | 83.97 | 85.50 | 83.23 | 83.95 | 0.11 | 0.13% | 954,817 |
| Dec 30, 2024 | 83.21 | 84.88 | 82.03 | 83.84 | -0.52 | -0.62% | 724,618 |
| Dec 27, 2024 | 84.86 | 85.93 | 83.26 | 84.36 | -1.33 | -1.55% | 583,626 |
| Dec 26, 2024 | 83.63 | 86.40 | 83.03 | 85.69 | 1.35 | 1.60% | 683,200 |
| Dec 24, 2024 | 82.90 | 84.53 | 81.65 | 84.34 | 1.12 | 1.35% | 514,446 |
| Dec 23, 2024 | 85.25 | 86.43 | 82.89 | 83.22 | -1.86 | -2.19% | 1,538,757 |
| Dec 20, 2024 | 82.30 | 86.55 | 81.86 | 85.08 | 1.52 | 1.82% | 2,130,165 |
| Dec 19, 2024 | 84.40 | 87.39 | 82.62 | 83.56 | 0.66 | 0.80% | 1,482,603 |
| Dec 18, 2024 | 89.97 | 90.47 | 81.39 | 82.90 | -6.02 | -6.77% | 3,009,951 |
| Dec 17, 2024 | 91.40 | 92.18 | 88.50 | 88.92 | -4.26 | -4.57% | 1,391,600 |
| Dec 16, 2024 | 92.83 | 95.68 | 92.61 | 93.18 | 0.26 | 0.28% | 1,654,496 |
| Dec 13, 2024 | 93.60 | 96.25 | 91.10 | 92.92 | 2.17 | 2.39% | 1,427,887 |
| Dec 12, 2024 | 89.87 | 94.82 | 89.00 | 90.75 | 2.55 | 2.89% | 1,836,171 |
| Dec 11, 2024 | 88.00 | 89.90 | 86.99 | 88.20 | 1.23 | 1.41% | 1,594,599 |
| Dec 10, 2024 | 89.80 | 90.16 | 86.21 | 86.97 | -2.83 | -3.15% | 1,571,733 |
| Dec 9, 2024 | 93.38 | 93.38 | 88.80 | 89.80 | -3.04 | -3.27% | 1,146,088 |
| Dec 6, 2024 | 93.21 | 94.22 | 91.55 | 92.84 | 0.20 | 0.22% | 1,483,212 |
| Dec 5, 2024 | 94.08 | 95.30 | 92.28 | 92.64 | -2.26 | -2.38% | 1,608,907 |
| Dec 4, 2024 | 90.00 | 95.92 | 89.76 | 94.90 | 6.20 | 6.99% | 3,231,670 |
| Dec 3, 2024 | 86.96 | 89.92 | 86.24 | 88.70 | 2.33 | 2.70% | 1,421,739 |
| Dec 2, 2024 | 87.19 | 88.34 | 86.14 | 86.37 | -0.60 | -0.69% | 1,007,344 |
| Nov 29, 2024 | 84.50 | 87.23 | 83.91 | 86.97 | 3.20 | 3.82% | 975,200 |
| Nov 27, 2024 | 86.13 | 87.00 | 82.61 | 83.77 | -3.21 | -3.69% | 1,478,043 |
| Nov 26, 2024 | 87.59 | 88.94 | 86.52 | 86.98 | -0.22 | -0.25% | 1,144,430 |
| Nov 25, 2024 | 89.61 | 91.21 | 86.96 | 87.20 | -1.89 | -2.12% | 3,294,600 |
| Nov 22, 2024 | 85.82 | 89.64 | 85.22 | 89.09 | 3.48 | 4.06% | 2,309,919 |
| Nov 21, 2024 | 86.32 | 90.51 | 84.72 | 85.61 | 3.14 | 3.81% | 3,656,638 |
| Nov 20, 2024 | 81.65 | 83.12 | 80.22 | 82.47 | -0.01 | -0.01% | 1,586,800 |
| Nov 19, 2024 | 79.68 | 82.97 | 79.00 | 82.48 | 1.94 | 2.41% | 1,278,100 |
| Nov 18, 2024 | 81.95 | 82.03 | 80.01 | 80.54 | -0.91 | -1.12% | 1,342,200 |
| Nov 15, 2024 | 83.60 | 84.45 | 79.94 | 81.45 | -3.68 | -4.32% | 1,784,788 |
| Nov 14, 2024 | 88.12 | 88.85 | 84.99 | 85.13 | -2.93 | -3.33% | 1,737,078 |
| Nov 13, 2024 | 87.16 | 88.53 | 86.51 | 88.06 | 1.41 | 1.63% | 2,024,878 |
| Nov 12, 2024 | 86.04 | 88.69 | 85.87 | 86.65 | -0.07 | -0.08% | 2,124,827 |
| Nov 11, 2024 | 85.01 | 89.70 | 84.86 | 86.72 | 2.87 | 3.42% | 3,190,825 |
| Nov 8, 2024 | 86.50 | 88.00 | 81.03 | 83.85 | 10.21 | 13.86% | 7,369,004 |
| Nov 7, 2024 | 73.07 | 73.90 | 72.07 | 73.64 | 1.67 | 2.32% | 2,900,903 |
| Nov 6, 2024 | 67.97 | 72.77 | 67.90 | 71.97 | 5.79 | 8.75% | 4,198,700 |
| Nov 5, 2024 | 64.93 | 66.64 | 64.60 | 66.18 | 2.01 | 3.13% | 1,669,720 |
| Nov 4, 2024 | 65.06 | 65.64 | 64.13 | 64.17 | -1.18 | -1.81% | 1,257,812 |
| Nov 1, 2024 | 63.14 | 65.69 | 62.38 | 65.35 | 1.48 | 2.32% | 1,452,000 |
| Oct 31, 2024 | 65.09 | 65.09 | 62.78 | 63.87 | -1.48 | -2.26% | 1,256,400 |