Lumentum (LITE) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free LITE Stock Alerts

$42.44

+0.46 (+1.10%)

(As of 04/18/2024 ET)

Compare

Lumentum Stock Price Performance

5 Day Performance: -2.32%
1 Month Performance: -9.30%
3 Month Performance: -19.67%
6 Month Performance: +6.53%
Year-To-Date Performance: -19.04%
1 Year Performance: -8.71%

Receive LITE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lumentum and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

LITE Stock Chart for Friday, April, 19, 2024

Lumentum Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$41.98	$42.44 +1.10%	$43.06	$41.67	1.05 million shs	$2.86 billion
04/17/2024	$43.31	$41.98 -3.07%	$43.81	$41.95	728,935 shs	$2.83 billion
04/16/2024	$41.81	$43.31 +3.59%	$43.45	$41.95	1.54 million shs	$2.92 billion
04/15/2024	$43.45	$41.81 -3.77%	$43.92	$41.76	950,934 shs	$2.82 billion
04/12/2024	$45.18	$43.45 -3.83%	$44.76	$43.30	686,867 shs	$2.93 billion
04/11/2024	$45.34	$45.18 -0.35%	$45.70	$44.57	887,023 shs	$3.05 billion
Get the Latest News and Ratings for LITE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lumentum and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$47.25	$45.34 -4.04%	$46.49	$44.82	725,602 shs	$3.06 billion
04/09/2024	$45.89	$47.25 +2.96%	$47.38	$45.89	693,873 shs	$3.18 billion
04/08/2024	$45.90	$45.89 -0.02%	$46.61	$45.83	638,430 shs	$3.09 billion
04/05/2024	$46.50	$45.90 -1.29%	$46.50	$45.75	718,659 shs	$3.09 billion
04/04/2024	$47.85	$46.50 -2.82%	$48.72	$46.34	561,711 shs	$3.13 billion
04/03/2024	$47.50	$47.85 +0.74%	$48.31	$46.86	649,327 shs	$3.23 billion
04/02/2024	$48.15	$47.50 -1.35%	$47.67	$46.53	1.07 million shs	$3.20 billion
04/01/2024	$47.35	$48.15 +1.69%	$48.43	$47.08	943,674 shs	$3.25 billion
03/29/2024	$47.35	$47.35	$48.46	$47.16	1.20 million shs	$3.19 billion
03/28/2024	$48.45	$47.35 -2.27%	$48.46	$47.16	1.20 million shs	$3.19 billion
03/27/2024	$48.41	$48.45 +0.08%	$48.91	$47.56	1.64 million shs	$3.27 billion
03/26/2024	$51.08	$48.41 -5.23%	$52.05	$48.31	1.95 million shs	$3.26 billion
03/25/2024	$50.88	$51.08 +0.39%	$51.14	$49.98	750,677 shs	$3.44 billion
03/22/2024	$50.56	$50.88 +0.63%	$51.01	$49.64	1.32 million shs	$3.43 billion
03/21/2024	$48.81	$50.56 +3.59%	$51.46	$49.45	1.22 million shs	$3.41 billion
03/20/2024	$46.52	$48.81 +4.92%	$49.30	$46.45	1.36 million shs	$3.29 billion
03/19/2024	$46.79	$46.52 -0.58%	$46.61	$45.45	1.06 million shs	$3.14 billion
03/18/2024	$45.55	$46.79 +2.72%	$47.12	$45.57	1.28 million shs	$3.15 billion
03/15/2024	$46.25	$45.55 -1.51%	$46.19	$45.10	1.59 million shs	$3.07 billion
03/14/2024	$47.06	$46.25 -1.72%	$47.20	$45.75	1.93 million shs	$3.12 billion
03/13/2024	$46.88	$47.06 +0.38%	$47.28	$46.19	919,544 shs	$3.17 billion
03/12/2024	$46.87	$46.88 +0.02%	$47.76	$46.60	743,703 shs	$3.16 billion
03/11/2024	$47.68	$46.87 -1.70%	$47.76	$46.62	787,123 shs	$3.16 billion
03/08/2024	$48.86	$47.68 -2.42%	$50.49	$47.49	1.59 million shs	$3.21 billion
03/07/2024	$50.33	$48.86 -2.92%	$50.03	$47.95	2.01 million shs	$3.29 billion
03/06/2024	$50.79	$50.33 -0.91%	$51.78	$50.26	1.38 million shs	$3.39 billion
03/05/2024	$50.76	$50.79 +0.06%	$51.90	$49.73	1.29 million shs	$3.42 billion
03/04/2024	$50.49	$50.76 +0.53%	$53.15	$50.61	1.99 million shs	$3.42 billion
03/01/2024	$48.47	$50.49 +4.17%	$50.60	$48.17	2.97 million shs	$3.40 billion
02/29/2024	$47.17	$48.47 +2.76%	$48.99	$47.50	1.60 million shs	$3.27 billion
02/28/2024	$48.39	$47.17 -2.52%	$47.82	$46.87	963,809 shs	$3.18 billion
02/27/2024	$49.42	$48.39 -2.08%	$49.96	$48.02	1.03 million shs	$3.26 billion
02/26/2024	$49.08	$49.42 +0.69%	$50.00	$48.59	1.13 million shs	$3.33 billion
02/23/2024	$50.12	$49.08 -2.08%	$49.80	$47.88	1.17 million shs	$3.31 billion
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$48.01	$50.12 +4.39%	$50.48	$48.72	1.49 million shs	$3.38 billion
02/21/2024	$49.33	$48.01 -2.68%	$48.95	$47.62	1.19 million shs	$3.24 billion
02/20/2024	$49.77	$49.33 -0.88%	$49.71	$48.01	1.18 million shs	$3.32 billion
02/19/2024	$49.77	$49.77	$50.87	$48.36	1.53 million shs	$3.35 billion
02/16/2024	$49.19	$49.77 +1.18%	$50.87	$48.36	1.51 million shs	$3.35 billion
02/15/2024	$49.59	$49.19 -0.81%	$50.51	$49.08	1.40 million shs	$3.32 billion
02/14/2024	$47.59	$49.59 +4.20%	$50.19	$47.90	1.74 million shs	$3.34 billion
02/13/2024	$50.34	$47.59 -5.46%	$49.29	$47.16	1.93 million shs	$3.21 billion
02/12/2024	$50.21	$50.34 +0.27%	$52.19	$49.35	2.75 million shs	$3.39 billion
02/09/2024	$45.59	$50.21 +10.13%	$50.80	$45.81	4.75 million shs	$3.36 billion
02/08/2024	$58.77	$45.59 -22.43%	$51.32	$45.38	11.26 million shs	$3.05 billion
02/07/2024	$58.84	$58.77 -0.12%	$60.94	$58.22	3.96 million shs	$3.94 billion
02/06/2024	$55.60	$58.84 +5.83%	$60.99	$58.25	3.66 million shs	$3.94 billion
02/05/2024	$56.48	$55.60 -1.56%	$56.06	$54.47	996,914 shs	$3.73 billion
02/02/2024	$56.15	$56.48 +0.59%	$57.00	$55.38	1.20 million shs	$3.78 billion
02/01/2024	$54.94	$56.15 +2.20%	$56.37	$55.00	894,376 shs	$3.76 billion
01/31/2024	$55.74	$54.94 -1.44%	$56.50	$54.48	1.21 million shs	$3.68 billion
01/30/2024	$56.93	$55.74 -2.09%	$56.80	$55.72	1.31 million shs	$3.73 billion
01/29/2024	$55.27	$56.93 +3.00%	$57.24	$55.27	1.30 million shs	$3.81 billion
01/26/2024	$55.92	$55.27 -1.16%	$56.71	$55.27	1.11 million shs	$3.70 billion
01/25/2024	$54.61	$55.92 +2.40%	$56.82	$55.59	2.54 million shs	$3.75 billion
01/24/2024	$54.30	$54.61 +0.57%	$55.83	$54.29	817,422 shs	$3.66 billion
01/23/2024	$54.18	$54.30 +0.22%	$55.25	$53.50	959,699 shs	$3.64 billion
01/22/2024	$53.80	$54.18 +0.71%	$55.16	$53.97	926,599 shs	$3.63 billion
01/19/2024	$52.83	$53.80 +1.84%	$54.12	$52.54	1.29 million shs	$3.60 billion
01/18/2024	$51.58	$52.83 +2.42%	$52.91	$51.91	674,169 shs	$3.54 billion
01/17/2024	$52.65	$51.58 -2.03%	$52.08	$50.69	570,054 shs	$3.46 billion

Related Companies:

This page (NASDAQ:LITE) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Lumentum (LITE) Stock Chart & Stock Price History

Lumentum Stock Price Performance

LITE Stock Chart for Friday, April, 19, 2024

Lumentum Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info