Lumentum Holdings Inc (1LITE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.54 | 2.97772567409 | 85.3 | 87.84 | 85.3 | 25 | 85.3 | DE |
| 4 | 4.22 | 5.04663955991 | 83.62 | 94.54 | 80.1 | 114 | 82.64828947 | DE |
| 12 | 25.88 | 41.7688831504 | 61.96 | 94.54 | 60.12 | 127 | 75.99838509 | DE |
| 26 | 42.54 | 93.9072847682 | 45.3 | 94.54 | 37.48 | 119 | 72.0359901 | DE |
| 52 | 40.46 | 85.3946813001 | 47.38 | 94.54 | 37.48 | 100 | 68.67532202 | DE |
| 156 | 40.46 | 85.3946813001 | 47.38 | 94.54 | 37.48 | 100 | 68.67532202 | DE |
| 260 | 40.46 | 85.3946813001 | 47.38 | 94.54 | 37.48 | 100 | 68.67532202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734022500 | 85.3 | 0 | 0.00 | 85.3 | 85.3 | 85.3 | 0 |
| 1733936100 | 85.3 | 0 | 0.00 | 85.3 | 85.3 | 85.3 | 0 |
| 1733849700 | 85.3 | -5.98 | -6.55 | 85.3 | 85.3 | 85.3 | 25 |
| 1733763300 | 91.28 | 0 | 0.00 | 91.28 | 91.28 | 91.28 | 0 |
| 1733504100 | 91.28 | 0 | 0.00 | 91.28 | 91.28 | 91.28 | 0 |
| 1733417700 | 91.28 | 9 | 10.94 | 89.64 | 91.28 | 89.64 | 60 |
| 1733331300 | 82.28 | 0 | 0.00 | 82.28 | 82.28 | 82.28 | 0 |
| 1733244900 | 82.28 | -1.32 | -1.58 | 82.28 | 82.28 | 82.28 | 30 |
| 1733158500 | 83.6 | 3.5 | 4.37 | 85 | 93 | 83.6 | 100 |
| 1732899300 | 80.1 | -7.38 | -8.44 | 80.14 | 80.14 | 80.1 | 528 |
| 1732812900 | 87.48 | 0 | 0.00 | 87.48 | 87.48 | 87.48 | 0 |
| 1732726500 | 87.48 | 0 | 0.00 | 87.48 | 87.48 | 87.48 | 0 |
| 1732640100 | 87.48 | 1.1 | 1.27 | 90.06 | 94.54 | 85.5 | 100 |
| 1732553700 | 86.38 | 2.76 | 3.30 | 85.96 | 86.38 | 85.96 | 46 |
| 1732294500 | 83.62 | 0.22 | 0.26 | 83.62 | 83.62 | 83.62 | 23 |
| 1732208100 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1732121700 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1732035300 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1731948900 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1731689700 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1731603300 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1731516900 | 83.4 | 0.92 | 1.12 | 82.3 | 83.4 | 82.3 | 132 |
| 1731430500 | 82.48 | 3.08 | 3.88 | 82.48 | 82.48 | 82.48 | 62 |
| 1731344100 | 79.4 | 19.28 | 32.07 | 79.4 | 79.4 | 79.4 | 119 |
| 1731084900 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1730998500 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1730912100 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1730825700 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1730739300 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1730480100 | 60.12 | -1.02 | -1.67 | 60.12 | 60.12 | 60.12 | 10 |
| 1730390100 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1730303700 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1730217300 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1730130900 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729871700 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729785300 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729698900 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729612500 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729526100 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729266900 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729180500 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1729094100 | 61.14 | -0.9 | -1.45 | 61.14 | 61.14 | 61.14 | 231 |
| 1729007700 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1728921300 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1728662100 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1728575700 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1728489300 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1728402900 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1728316500 | 62.04 | 11.4 | 22.51 | 61.96 | 62.04 | 61.96 | 305 |
| 1728028800 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727942400 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727856000 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727769600 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727683200 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727424000 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727337600 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727251200 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727164800 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1727078400 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1726819200 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1726732800 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1726646400 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1726560000 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1726473600 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1726214400 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
