STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

44.07

+0.55

(+1.27%)

As of 10:41AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	43.16	44.37	43.16	44.07	44.07	296,283
Apr 29, 2024	43.42	44.30	43.35	43.52	43.52	750,900
Apr 26, 2024	42.16	43.57	42.03	43.42	43.42	705,100
Apr 25, 2024	41.77	42.31	41.44	42.01	42.01	942,200
Apr 24, 2024	42.03	42.62	41.75	42.06	42.06	825,900
Apr 23, 2024	41.21	42.67	41.21	42.01	42.01	1,032,200
Apr 22, 2024	41.80	41.96	40.74	41.34	41.34	946,500
Apr 19, 2024	42.43	43.05	41.69	41.74	41.74	1,109,200
Apr 18, 2024	41.97	43.06	41.67	42.44	42.44	1,046,200
Apr 17, 2024	43.35	43.81	41.95	41.98	41.98	728,900
Apr 16, 2024	42.05	43.45	41.95	43.31	43.31	1,540,700
Apr 15, 2024	43.75	43.92	41.76	41.81	41.81	950,900
Apr 12, 2024	44.47	44.76	43.30	43.45	43.45	686,900
Apr 11, 2024	45.29	45.70	44.57	45.18	45.18	887,400
Apr 10, 2024	45.86	46.49	44.82	45.34	45.34	725,600
Apr 09, 2024	45.89	47.38	45.89	47.25	47.25	693,900
Apr 08, 2024	46.03	46.61	45.83	45.89	45.89	638,400
Apr 05, 2024	46.43	46.62	45.75	45.90	45.90	718,700
Apr 04, 2024	48.72	48.72	46.34	46.50	46.50	561,700
Apr 03, 2024	47.40	48.31	46.85	47.85	47.85	649,600
Apr 02, 2024	47.54	47.67	46.53	47.50	47.50	1,070,100
Apr 01, 2024	47.59	48.44	47.08	48.15	48.15	943,700
Mar 28, 2024	48.16	48.46	47.16	47.35	47.35	1,199,100
Mar 27, 2024	48.66	48.91	47.56	48.45	48.45	1,643,900
Mar 26, 2024	51.30	52.08	48.31	48.41	48.41	1,948,900
Mar 25, 2024	50.62	51.14	49.98	51.08	51.08	750,700
Mar 22, 2024	50.39	51.01	49.63	50.88	50.88	1,321,700
Mar 21, 2024	49.59	51.47	49.45	50.56	50.56	1,215,800
Mar 20, 2024	46.54	49.30	46.44	48.81	48.81	1,355,500
Mar 19, 2024	46.27	46.61	45.45	46.52	46.52	1,064,700
Mar 18, 2024	45.62	47.12	45.57	46.79	46.79	1,288,400
Mar 15, 2024	45.78	46.19	45.10	45.55	45.55	1,593,000
Mar 14, 2024	46.81	47.19	45.75	46.25	46.25	1,927,200
Mar 13, 2024	46.67	47.28	46.19	47.06	47.06	919,500
Mar 12, 2024	46.99	47.76	46.60	46.88	46.88	743,700
Mar 11, 2024	47.29	47.76	46.62	46.87	46.87	787,100
Mar 08, 2024	49.64	50.49	47.49	47.68	47.68	1,594,400
Mar 07, 2024	49.75	50.06	47.95	48.86	48.86	2,011,600
Mar 06, 2024	51.51	51.78	50.26	50.33	50.33	1,379,300
Mar 05, 2024	50.15	51.90	49.73	50.79	50.79	1,286,200
Mar 04, 2024	51.00	53.17	50.61	50.76	50.76	1,989,600
Mar 01, 2024	48.89	50.60	48.17	50.49	50.49	2,970,200
Feb 29, 2024	47.55	48.99	47.50	48.47	48.47	1,604,100
Feb 28, 2024	47.82	47.85	46.86	47.17	47.17	963,800
Feb 27, 2024	49.84	49.96	48.02	48.39	48.39	1,038,800
Feb 26, 2024	48.91	50.00	48.59	49.42	49.42	1,125,000
Feb 23, 2024	49.80	49.80	47.84	49.08	49.08	1,166,000
Feb 22, 2024	48.72	50.48	48.59	50.12	50.12	1,494,800
Feb 21, 2024	48.70	48.95	47.61	48.01	48.01	1,188,200
Feb 20, 2024	49.11	49.71	48.01	49.33	49.33	1,178,000
Feb 16, 2024	48.49	50.87	48.36	49.77	49.77	1,532,900
Feb 15, 2024	49.88	50.51	49.08	49.19	49.19	1,399,400
Feb 14, 2024	48.40	50.19	47.90	49.59	49.59	1,739,000
Feb 13, 2024	48.50	49.29	47.16	47.59	47.59	1,929,200
Feb 12, 2024	50.58	52.19	49.35	50.34	50.34	2,746,200
Feb 09, 2024	45.81	50.80	45.81	50.21	50.21	4,750,100
Feb 08, 2024	51.26	51.32	45.38	45.58	45.58	11,262,500
Feb 07, 2024	58.84	60.94	58.19	58.77	58.77	3,961,300
Feb 06, 2024	59.76	60.99	58.25	58.84	58.84	3,659,200
Feb 05, 2024	55.92	56.06	54.47	55.60	55.60	1,000,800
Feb 02, 2024	55.55	57.00	55.38	56.48	56.48	1,198,100
Feb 01, 2024	55.28	56.37	55.00	56.15	56.15	894,400
Jan 31, 2024	55.23	56.50	54.48	54.94	54.94	1,209,700
Jan 30, 2024	56.37	56.80	55.72	55.74	55.74	1,310,600
Jan 29, 2024	55.27	57.24	55.27	56.93	56.93	1,300,200
Jan 26, 2024	55.80	56.71	55.27	55.27	55.27	1,110,100
Jan 25, 2024	55.64	56.82	55.50	55.92	55.92	2,543,300
Jan 24, 2024	54.75	55.83	54.20	54.61	54.61	817,400
Jan 23, 2024	54.90	55.25	53.50	54.30	54.30	959,700
Jan 22, 2024	54.29	55.19	53.97	54.18	54.18	926,600
Jan 19, 2024	52.92	54.12	52.54	53.80	53.80	1,290,700
Jan 18, 2024	52.55	52.91	51.91	52.83	52.83	674,300
Jan 17, 2024	51.41	52.08	50.69	51.58	51.58	570,100
Jan 16, 2024	49.90	53.07	49.56	52.65	52.65	1,102,300
Jan 12, 2024	52.28	52.28	50.69	50.70	50.70	603,100
Jan 11, 2024	51.91	51.91	50.76	51.44	51.44	469,600
Jan 10, 2024	51.74	52.38	51.19	52.00	52.00	588,200
Jan 09, 2024	50.21	51.83	50.17	51.78	51.78	878,200
Jan 08, 2024	50.75	52.00	50.72	51.17	51.17	1,065,200
Jan 05, 2024	50.02	51.01	49.48	50.47	50.47	1,134,800
Jan 04, 2024	49.82	50.22	48.86	50.20	50.20	824,000
Jan 03, 2024	50.81	51.64	49.87	49.95	49.95	972,800
Jan 02, 2024	52.00	52.84	51.58	52.04	52.04	983,000
Dec 29, 2023	53.02	53.44	52.33	52.42	52.42	757,000
Dec 28, 2023	53.32	53.57	52.96	53.26	53.26	440,600
Dec 27, 2023	53.74	53.83	52.91	53.38	53.38	427,500
Dec 26, 2023	53.10	54.06	52.85	53.51	53.51	822,500
Dec 22, 2023	53.50	54.60	52.84	53.00	53.00	1,885,000
Dec 21, 2023	50.94	51.70	50.45	51.50	51.50	735,700
Dec 20, 2023	50.14	51.47	49.37	50.06	50.06	1,212,100
Dec 19, 2023	49.99	50.63	49.65	50.48	50.48	738,200
Dec 18, 2023	49.52	49.80	48.97	49.65	49.65	902,100
Dec 15, 2023	49.62	49.89	49.01	49.52	49.52	1,521,700
Dec 14, 2023	47.40	49.97	47.12	49.86	49.86	1,843,800
Dec 13, 2023	44.77	46.55	44.54	46.46	46.46	1,106,100
Dec 12, 2023	45.07	45.07	43.98	44.86	44.86	998,900
Dec 11, 2023	44.08	45.43	43.94	45.06	45.06	1,214,200
Dec 08, 2023	43.49	44.79	43.42	44.03	44.03	1,090,500
Dec 07, 2023	41.37	44.07	41.20	43.55	43.55	1,449,700
Dec 06, 2023	42.45	43.14	41.05	41.32	41.32	1,292,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,900.32-111.30(-0.51%)

S&P 5005,102.68-13.49(-0.26%)

DOW38,207.75-178.34(-0.46%)

CAD/USD0.7275-0.0047(-0.64%)

CRUDE OIL81.14-1.49(-1.80%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Lumentum Holdings Inc. (LITE)

S&P/TSX
21,900.32
-111.30(-0.51%)

S&P 500
5,102.68
-13.49(-0.26%)

DOW
38,207.75
-178.34(-0.46%)

CAD/USD
0.7275
-0.0047(-0.64%)

CRUDE OIL
81.14
-1.49(-1.80%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)