ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LITE Lumentum Holdings Inc

47.72
-0.73 (-1.51%)
Last Updated: 15:03:24
Delayed by 15 minutes

LITE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 48.45 0.04 0.08% 48.66 48.91 47.56 1,643,928
Mar 26 2024 48.41 -2.67 -5.23% 51.30 52.08 48.31 1,951,971
Mar 25 2024 51.08 0.20 0.39% 50.62 51.14 49.98 750,677
Mar 22 2024 50.88 0.32 0.63% 50.39 51.01 49.635 1,325,079
Mar 21 2024 50.56 1.75 3.59% 49.59 51.47 49.45 1,215,766
Mar 20 2024 48.81 2.29 4.92% 46.54 49.30 46.445 1,355,545
Mar 19 2024 46.52 -0.27 -0.58% 46.27 46.61 45.45 1,064,701
Mar 18 2024 46.79 1.24 2.72% 45.62 47.12 45.57 1,288,446
Mar 15 2024 45.55 -0.70 -1.51% 45.78 46.185 45.10 1,592,987
Mar 14 2024 46.25 -0.81 -1.72% 46.81 47.195 45.75 1,948,602
Mar 13 2024 47.06 0.18 0.38% 46.67 47.28 46.19 919,544
Mar 12 2024 46.88 0.01 0.02% 46.99 47.76 46.60 743,703
Mar 11 2024 46.87 -0.81 -1.70% 47.29 47.76 46.62 787,123
Mar 08 2024 47.68 -1.18 -2.42% 49.64 50.49 47.4901 1,594,421
Mar 07 2024 48.86 -1.47 -2.92% 49.75 50.06 47.95 2,011,649
Mar 06 2024 50.33 -0.46 -0.91% 51.51 51.78 50.26 1,378,836
Mar 05 2024 50.79 0.03 0.06% 50.15 51.90 50.18 1,455,255
Mar 04 2024 50.76 0.27 0.53% 51.00 53.17 50.61 1,989,649
Mar 01 2024 50.49 2.02 4.17% 48.89 50.60 48.172 2,970,718
Feb 29 2024 48.47 1.30 2.76% 47.55 48.99 47.50 1,604,264
Feb 28 2024 47.17 -1.22 -2.52% 48.00 48.00 46.86 963,531
Feb 27 2024 48.39 -1.03 -2.08% 49.84 49.96 48.02 1,038,846
Feb 26 2024 49.42 0.34 0.69% 48.91 50.00 48.59 1,125,024
Feb 23 2024 49.08 -1.04 -2.08% 49.80 49.80 47.84 1,165,960
Feb 22 2024 50.12 2.11 4.39% 48.72 50.48 48.59 1,494,846
Feb 21 2024 48.01 -1.32 -2.68% 48.70 48.95 47.61 1,188,191
Feb 20 2024 49.33 -0.44 -0.88% 49.11 49.71 48.01 1,177,966
Feb 16 2024 49.77 0.58 1.18% 48.49 50.87 48.36 1,532,931
Feb 15 2024 49.19 -0.40 -0.81% 49.88 50.51 49.0794 1,399,390
Feb 14 2024 49.59 2.00 4.20% 48.40 50.185 47.90 1,739,023
Feb 13 2024 47.59 -2.75 -5.46% 48.50 49.29 47.16 1,929,241
Feb 12 2024 50.34 0.14 0.27% 50.58 52.19 49.345 2,746,237
Feb 09 2024 50.205 4.62 10.13% 45.81 50.80 45.85 4,768,466
Feb 08 2024 45.585 -13.19 -22.43% 51.26 51.318 45.38 11,640,219
Feb 07 2024 58.77 -0.07 -0.12% 58.84 60.94 58.19 3,961,276
Feb 06 2024 58.84 3.24 5.83% 59.76 60.99 58.25 3,668,519
Feb 05 2024 55.60 -0.88 -1.56% 55.92 56.06 54.47 999,738
Feb 02 2024 56.48 0.33 0.59% 55.55 57.00 55.382 1,198,119
Feb 01 2024 56.15 1.21 2.20% 55.39 56.37 55.00 894,380
Jan 31 2024 54.94 -0.80 -1.44% 55.61 56.50 54.48 1,209,665
Jan 30 2024 55.74 -1.19 -2.09% 56.37 56.80 55.72 1,310,386
Jan 29 2024 56.93 1.66 3.00% 55.27 57.24 54.98 1,300,188
Jan 26 2024 55.27 -0.65 -1.16% 56.00 56.71 55.27 1,110,086
Jan 25 2024 55.92 1.31 2.40% 55.64 56.82 55.50 2,543,273
Jan 24 2024 54.61 0.31 0.57% 54.75 55.825 54.20 817,422
Jan 23 2024 54.30 0.12 0.22% 54.90 55.25 53.50 959,700
Jan 22 2024 54.18 0.38 0.71% 54.29 55.19 53.97 926,599
Jan 19 2024 53.80 0.97 1.84% 52.92 54.12 52.5425 1,290,792
Jan 18 2024 52.83 1.25 2.42% 52.55 52.91 51.9099 674,169
Jan 17 2024 51.58 -1.07 -2.03% 51.41 52.08 50.69 570,054
Jan 16 2024 52.65 1.95 3.85% 50.10 53.07 49.56 1,102,271
Jan 12 2024 50.70 -0.74 -1.44% 52.28 52.28 50.695 602,543
Jan 11 2024 51.44 -0.56 -1.08% 51.91 51.91 50.76 469,635
Jan 10 2024 52.00 0.22 0.42% 51.74 52.385 51.19 588,199
Jan 09 2024 51.78 0.61 1.19% 50.21 51.828 50.17 878,217
Jan 08 2024 51.17 0.70 1.39% 50.75 52.00 50.72 1,062,852
Jan 05 2024 50.47 0.27 0.54% 50.02 51.005 49.48 1,134,767
Jan 04 2024 50.20 0.25 0.50% 49.82 50.22 48.86 823,740
Jan 03 2024 49.95 -2.09 -4.02% 50.81 51.64 49.87 969,434
Jan 02 2024 52.04 -0.38 -0.72% 52.00 52.84 51.58 982,966
Dec 29 2023 52.42 -0.84 -1.58% 53.02 53.435 52.33 757,027

Your Recent History

Delayed Upgrade Clock