MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LITE — Lumentum Holdings Inc. Common Stock
NasdaqLumentum Holdings Inc. Common Stock
$1,091.67
+6.25(+0.58%)
- O
- 1,092.29
- H
- 1,124.40
- L
- 1,072.04
- V
- 2.99M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1,091.67
Period Return+1878.74%
Period High$1,124.40
Period Low$55.00
Avg Daily Volume4.45M
Total Trading Days365
LITE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1,092.29 | $1,124.40 | $1,072.04 | $1,091.67 | +$6.25 | +0.58% | 2,988,489 | $1,091.54 | $1,072.04 $1,124.40 |
| Oct 2, 2026 | $1,053.26 | $1,091.61 | $1,037.24 | $1,085.42 | +$39.64 | +3.79% | 4,735,854 | $1,073.09 | $1,037.24 $1,091.61 |
| Oct 1, 2026 | $980.00 | $1,078.04 | $966.00 | $1,045.78 | +$74.52 | +7.67% | 7,546,634 | $1,040.38 | $966.00 $1,078.04 |
| Sep 30, 2026 | $985.54 | $1,009.45 | $940.27 | $971.26 | $-2.23 | -0.23% | 4,005,428 | $963.21 | $940.27 $1,009.45 |
| Sep 29, 2026 | $945.00 | $998.88 | $934.51 | $973.49 | +$52.17 | +5.66% | 6,036,674 | $973.94 | $934.51 $998.88 |
| Sep 28, 2026 | $947.80 | $950.97 | $881.23 | $921.32 | $-20.33 | -2.16% | 4,461,541 | $905.59 | $881.23 $950.97 |
| Sep 25, 2026 | $936.04 | $962.88 | $913.29 | $941.65 | +$12.61 | +1.36% | 3,861,501 | $940.84 | $913.29 $962.88 |
| Sep 24, 2026 | $923.83 | $954.45 | $912.00 | $929.04 | $-7.96 | -0.85% | 3,677,014 | $927.18 | $912.00 $954.45 |
| Sep 23, 2026 | $946.56 | $960.00 | $924.55 | $937.00 | $-8.67 | -0.92% | 3,275,948 | $941.09 | $924.55 $960.00 |
| Sep 22, 2026 | $937.17 | $1,002.00 | $934.38 | $945.67 | $-8.82 | -0.92% | 4,333,941 | $960.08 | $934.38 $1,002.00 |
| Sep 21, 2026 | $959.27 | $983.45 | $946.00 | $954.49 | +$23.58 | +2.53% | 4,719,418 | $964.66 | $946.00 $983.45 |
| Sep 18, 2026 | $915.66 | $951.60 | $896.00 | $930.91 | +$37.30 | +4.17% | 9,269,371 | $925.39 | $896.00 $951.60 |
| Sep 17, 2026 | $934.88 | $945.00 | $886.10 | $893.61 | $-25.79 | -2.81% | 4,910,750 | $909.11 | $886.10 $945.00 |
| Sep 16, 2026 | $856.00 | $937.88 | $855.09 | $919.40 | +$80.44 | +9.59% | 6,482,654 | $904.25 | $855.09 $937.88 |
| Sep 15, 2026 | $842.71 | $856.00 | $832.11 | $838.96 | +$3.93 | +0.47% | 2,846,914 | $842.93 | $832.11 $856.00 |
| Sep 14, 2026 | $860.88 | $878.99 | $833.70 | $835.03 | $-92.00 | -9.92% | 4,883,234 | $847.95 | $833.70 $878.99 |
| Sep 11, 2026 | $945.60 | $973.50 | $914.65 | $927.03 | $-8.67 | -0.93% | 3,401,271 | $937.72 | $914.65 $973.50 |
| Sep 10, 2026 | $959.44 | $994.50 | $933.82 | $935.70 | $-53.28 | -5.39% | 3,962,412 | $954.19 | $933.82 $994.50 |
| Sep 9, 2026 | $980.06 | $1,026.76 | $978.11 | $988.98 | +$10.45 | +1.07% | 4,539,793 | $1,004.22 | $978.11 $1,026.76 |
| Sep 8, 2026 | $897.56 | $1,000.15 | $884.70 | $978.54 | +$97.28 | +11.04% | 7,390,757 | $966.85 | $884.70 $1,000.15 |
| Sep 4, 2026 | $861.39 | $885.83 | $841.04 | $881.26 | +$33.89 | +4.00% | 3,563,409 | $871.08 | $841.04 $885.83 |
| Sep 3, 2026 | $874.00 | $874.00 | $818.89 | $847.37 | $-23.21 | -2.67% | 3,305,000 | $844.48 | $818.89 $874.00 |
| Sep 2, 2026 | $867.71 | $887.46 | $848.43 | $870.58 | +$1.63 | +0.19% | 2,760,010 | $863.89 | $848.43 $887.46 |
| Sep 1, 2026 | $901.04 | $909.14 | $854.13 | $868.95 | $-45.81 | -5.01% | 3,838,810 | $869.27 | $854.13 $909.14 |
| Aug 31, 2026 | $894.58 | $918.84 | $886.84 | $914.76 | +$19.76 | +2.21% | 3,210,189 | $906.31 | $886.84 $918.84 |
| Aug 28, 2026 | $941.71 | $942.91 | $893.65 | $895.00 | $-61.14 | -6.39% | 3,447,631 | $911.69 | $893.65 $942.91 |
| Aug 27, 2026 | $958.73 | $970.32 | $918.01 | $956.14 | +$17.11 | +1.82% | 4,127,822 | $942.10 | $918.01 $970.32 |
| Aug 26, 2026 | $880.00 | $947.53 | $876.09 | $939.03 | +$53.47 | +6.04% | 4,511,432 | $922.18 | $876.09 $947.53 |
| Aug 25, 2026 | $858.10 | $887.36 | $841.10 | $885.57 | +$55.40 | +6.67% | 3,240,576 | $865.94 | $841.10 $887.36 |
| Aug 24, 2026 | $823.60 | $844.00 | $784.47 | $830.17 | $-36.54 | -4.22% | 3,919,031 | $819.48 | $784.47 $844.00 |