Lumentum Holdings Inc. Common Stockのデータ

Lumentum Holdings Inc. Common Stockの基本情報

名前 Lumentum Holdings Inc. Common Stock
ティッカー LITE
国 United States
上場年 nan
セクター Capital Goods

Lumentum Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.91 94.11 95.22 94.23 1197100.0 94.23
2021-02-12 96.32 92.46 95.25 93.95 4068800.0 93.95
2021-02-11 93.48 88.52 88.52 92.55 2583400.0 92.55
2021-02-10 89.5 86.09 87.53 88.72 1472600.0 88.72
2021-02-09 89.7 86.43 88.43 87.07 2236800.0 87.07
2021-02-08 91.8 87.69 90.56 88.14 3559900.0 88.14
2021-02-05 91.13 87.97 91.13 88.78 1264400.0 88.78
2021-02-04 89.63 87.64 89.1 89.55 2316800.0 89.55
2021-02-03 90.91 87.89 90.23 88.54 2574900.0 88.54
2021-02-02 91.86 85.9 91.0 88.14 6703600.0 88.14
2021-02-01 96.2 92.93 95.86 95.62 2281200.0 95.62
2021-01-29 97.97 93.41 97.32 93.8 1589900.0 93.8
2021-01-28 100.0 95.38 99.31 95.52 1553000.0 95.52
2021-01-27 101.4 95.25 96.71 99.54 1773800.0 99.54
2021-01-26 99.98 97.44 99.0 97.55 1223000.0 97.55
2021-01-25 102.22 97.65 101.1 98.86 1805800.0 98.86
2021-01-22 100.82 97.0 97.83 99.0 2341200.0 99.0
2021-01-21 97.99 94.46 96.38 97.47 3298000.0 97.47
2021-01-20 98.99 94.12 97.13 96.01 5342300.0 96.01
2021-01-19 96.78 91.91 95.01 94.6 11441800.0 94.6
2021-01-15 107.88 104.53 106.51 106.32 793900.0 106.32
2021-01-14 110.79 106.0 108.72 106.24 842300.0 106.24
2021-01-13 110.98 107.14 109.23 107.29 887900.0 107.29
2021-01-12 112.08 106.43 109.75 108.93 1756500.0 108.93
2021-01-11 108.64 105.42 105.92 107.89 1811300.0 107.89
2021-01-08 106.87 103.54 105.52 106.55 1546200.0 106.55
2021-01-07 104.74 102.0 103.0 104.61 1118400.0 104.61
2021-01-06 104.12 99.78 100.12 102.68 1466000.0 102.68
2021-01-05 101.62 96.18 96.28 101.38 1464000.0 101.38
2021-01-04 98.27 94.7 95.0 96.72 1024000.0 96.72
2020-12-31 95.5 94.34 95.11 94.8 403300.0 94.8
2020-12-30 96.67 94.52 95.42 95.11 621400.0 95.11
2020-12-29 100.12 95.4 99.46 95.8 1325900.0 95.8
2020-12-28 101.25 98.67 99.41 98.94 907000.0 98.94
2020-12-24 98.94 97.65 98.0 98.3 519200.0 98.3
2020-12-23 99.0 96.59 97.71 98.13 1422100.0 98.13
2020-12-22 98.41 89.97 90.32 97.75 2277100.0 97.75
2020-12-21 90.98 87.9 90.13 89.64 1348000.0 89.64
2020-12-18 93.56 90.74 92.64 91.13 1513600.0 91.13
2020-12-17 93.95 91.08 93.21 92.75 881300.0 92.75
2020-12-16 94.19 92.12 94.0 93.01 854400.0 93.01
2020-12-15 94.09 90.79 91.76 93.98 1781700.0 93.98
2020-12-14 88.95 87.52 87.92 87.97 541500.0 87.97
2020-12-11 87.63 85.82 86.66 86.62 873800.0 86.62
2020-12-10 89.81 84.58 84.85 88.34 913600.0 88.34
2020-12-09 91.0 85.35 90.78 87.13 1193000.0 87.13
2020-12-08 91.95 89.94 91.02 90.34 1166700.0 90.34
2020-12-07 91.76 89.15 89.22 91.47 838800.0 91.47
2020-12-04 89.36 87.6 87.88 89.31 873000.0 89.31
2020-12-03 88.8 86.88 87.2 88.08 1054600.0 88.08
2020-12-02 87.65 85.5 86.22 87.14 527300.0 87.14
2020-12-01 87.88 86.0 86.95 86.97 639900.0 86.97
2020-11-30 86.76 83.5 84.78 86.38 1151700.0 86.38
2020-11-27 84.83 82.76 84.36 84.53 296200.0 84.53
2020-11-25 83.86 82.03 82.81 83.38 490000.0 83.38
2020-11-24 84.48 82.47 83.7 83.17 735100.0 83.17
2020-11-23 84.5 82.87 84.0 83.34 597500.0 83.34
2020-11-20 84.75 81.88 82.1 83.35 948900.0 83.35
2020-11-19 82.1 79.94 80.95 82.04 921100.0 82.04
2020-11-18 83.96 80.55 82.53 80.69 1496500.0 80.69
2020-11-17 84.02 81.36 82.32 83.2 650100.0 83.2
2020-11-16 84.81 82.24 84.81 82.64 929000.0 82.64
2020-11-13 84.17 82.25 82.72 83.69 893100.0 83.69
2020-11-12 85.94 82.31 85.68 82.48 1376800.0 82.48
2020-11-11 85.99 84.22 84.51 85.28 733100.0 85.28
2020-11-10 88.15 83.43 87.19 84.29 1185800.0 84.29
2020-11-09 92.58 88.28 90.75 88.59 1319600.0 88.59
2020-11-06 90.48 87.14 90.28 88.66 1277000.0 88.66
2020-11-05 90.65 86.25 87.04 89.52 1622400.0 89.52
2020-11-04 85.57 82.49 83.0 84.9 917100.0 84.9
2020-11-03 85.47 81.57 84.1 81.79 1498700.0 81.79
2020-11-02 84.89 80.0 83.76 81.42 1983900.0 81.42
2020-10-30 85.0 81.58 84.0 82.69 1292700.0 82.69
2020-10-29 85.82 82.75 83.82 85.18 1299100.0 85.18
2020-10-28 82.99 80.7 82.7 81.33 681400.0 81.33
2020-10-27 84.81 82.59 82.64 83.84 897500.0 83.84
2020-10-26 83.86 80.79 83.8 82.6 747000.0 82.6
2020-10-23 85.7 83.32 85.32 84.03 898700.0 84.03
2020-10-22 86.28 84.01 84.78 85.29 749800.0 85.29
2020-10-21 85.66 83.39 84.54 83.42 800000.0 83.42
2020-10-20 84.93 83.63 83.85 84.33 830800.0 84.33
2020-10-19 84.94 82.95 83.33 83.31 777600.0 83.31
2020-10-16 83.93 81.5 83.48 82.73 880000.0 82.73
2020-10-15 83.89 80.64 80.75 83.54 1123900.0 83.54
2020-10-14 84.49 81.79 83.84 82.67 916500.0 82.67
2020-10-13 85.48 83.05 84.58 83.06 802200.0 83.06
2020-10-12 85.19 82.63 83.8 84.22 844200.0 84.22
2020-10-09 83.88 82.51 83.2 82.74 860500.0 82.74
2020-10-08 83.88 81.61 81.82 82.05 720200.0 82.05
2020-10-07 82.13 79.92 81.04 80.49 960700.0 80.49
2020-10-06 82.81 79.88 81.06 80.45 1064600.0 80.45
2020-10-05 80.76 77.75 78.12 80.68 1085700.0 80.68
2020-10-02 77.99 75.18 75.54 77.37 1363600.0 77.37
2020-10-01 77.5 75.88 76.08 77.01 957600.0 77.01
2020-09-30 76.8 74.18 74.32 75.13 1308100.0 75.13
2020-09-29 75.88 74.33 75.0 74.61 779100.0 74.61
2020-09-28 75.61 73.92 75.15 75.14 1085200.0 75.14
2020-09-25 74.45 72.88 73.43 74.2 912900.0 74.2
2020-09-24 74.17 70.79 70.85 73.03 1315100.0 73.03
2020-09-23 76.29 72.31 74.49 72.55 1101900.0 72.55
2020-09-22 76.65 73.36 76.25 74.8 1686000.0 74.8
2020-09-21 75.77 70.16 70.28 75.71 2486500.0 75.71
2020-09-18 72.4 69.31 71.74 71.51 1810100.0 71.51
2020-09-17 70.96 69.25 69.7 70.89 1432600.0 70.89
2020-09-16 72.91 71.18 72.17 71.35 1345600.0 71.35
2020-09-15 74.7 71.56 74.2 71.94 1554000.0 71.94
2020-09-14 73.31 71.52 71.78 72.97 1503600.0 72.97
2020-09-11 72.14 69.15 71.03 70.49 1668600.0 70.49
2020-09-10 74.2 69.72 73.5 70.25 2499800.0 70.25
2020-09-09 75.98 72.1 75.19 72.62 2077100.0 72.62
2020-09-08 75.93 73.02 74.01 73.11 1403400.0 73.11
2020-09-04 79.69 73.18 77.9 76.35 2192100.0 76.35
2020-09-03 78.85 75.38 78.85 77.08 4310500.0 77.08
2020-09-02 87.58 84.66 87.14 87.39 903600.0 87.39
2020-09-01 87.55 85.21 85.27 86.28 909700.0 86.28
2020-08-31 86.39 84.82 85.46 86.0 619500.0 86.0
2020-08-28 85.47 83.42 84.47 85.25 595600.0 85.25
2020-08-27 87.0 84.36 86.72 84.43 607100.0 84.43
2020-08-26 87.38 84.42 84.75 86.33 1416500.0 86.33
2020-08-25 84.73 83.08 84.61 84.0 880800.0 84.0
2020-08-24 87.35 84.17 86.94 84.5 993600.0 84.5
2020-08-21 86.18 83.84 83.84 85.74 1487100.0 85.74
2020-08-20 87.0 83.43 85.31 84.28 1454500.0 84.28
2020-08-19 88.47 86.15 87.13 86.71 839900.0 86.71
2020-08-18 90.78 86.41 90.2 87.19 1786900.0 87.19
2020-08-17 94.1 90.08 94.1 90.3 1315700.0 90.3
2020-08-14 94.5 92.5 93.44 92.99 909800.0 92.99
2020-08-13 95.09 90.91 92.05 94.3 1186800.0 94.3
2020-08-12 93.7 90.16 90.16 92.97 1470000.0 92.97
2020-08-11 94.46 89.55 92.75 89.84 3254700.0 89.84
2020-08-10 91.86 85.89 91.2 88.02 3124200.0 88.02
2020-08-07 94.02 89.33 93.67 91.34 1759700.0 91.34
2020-08-06 95.56 93.03 94.14 93.69 945300.0 93.69
2020-08-05 94.95 92.61 94.94 94.14 921100.0 94.14
2020-08-04 95.91 93.59 95.11 95.56 1010400.0 95.56
2020-08-03 96.74 93.89 94.0 94.58 1292000.0 94.58
2020-07-31 92.85 90.87 92.5 92.83 1247700.0 92.83
2020-07-30 91.64 87.94 88.01 91.09 1108600.0 91.09
2020-07-29 89.65 86.9 86.9 89.01 895400.0 89.01
2020-07-28 88.1 86.28 87.25 86.43 665900.0 86.43
2020-07-27 87.89 85.0 85.5 87.59 656700.0 87.59
2020-07-24 87.0 84.27 86.83 84.47 929100.0 84.47
2020-07-23 90.33 86.69 88.03 87.47 1234700.0 87.47
2020-07-22 88.36 86.6 86.68 87.24 613300.0 87.24
2020-07-21 88.4 86.13 87.67 86.66 726500.0 86.66
2020-07-20 87.6 83.66 84.54 87.13 1283700.0 87.13
2020-07-17 84.65 82.33 82.91 84.0 852100.0 84.0
2020-07-16 82.36 80.68 81.29 82.11 998800.0 82.11
2020-07-15 82.94 80.66 81.8 82.58 1251200.0 82.58
2020-07-14 81.09 77.76 78.71 80.63 1125500.0 80.63
2020-07-13 84.43 78.43 83.84 78.5 1391400.0 78.5
2020-07-10 84.0 81.65 83.55 82.43 907300.0 82.43
2020-07-09 84.54 81.5 83.09 83.84 1023100.0 83.84
2020-07-08 85.55 81.15 83.5 82.21 1537800.0 82.21
2020-07-07 85.93 82.94 83.99 82.95 1439300.0 82.95
2020-07-06 85.54 82.56 83.84 84.22 1524100.0 84.22
2020-07-02 84.79 81.89 82.82 82.26 1669700.0 82.26
2020-07-01 81.75 79.09 81.75 80.18 1825200.0 80.18
2020-06-30 82.27 78.6 78.88 81.43 2407000.0 81.43
2020-06-29 78.8 74.83 76.59 78.41 1978800.0 78.41
2020-06-26 78.73 75.0 75.76 76.13 12644800.0 76.13
2020-06-25 75.68 71.1 72.56 75.62 2067500.0 75.62
2020-06-24 75.99 72.79 75.5 72.84 2025000.0 72.84
2020-06-23 77.25 75.29 76.25 75.93 1946400.0 75.93
2020-06-22 75.62 73.12 74.37 75.39 1223800.0 75.39
2020-06-19 77.65 73.85 75.04 74.41 3002100.0 74.41
2020-06-18 75.25 73.43 74.88 73.77 1066800.0 73.77
2020-06-17 77.44 75.16 77.29 75.26 833700.0 75.26
2020-06-16 79.15 76.0 78.8 76.83 1290200.0 76.83
2020-06-15 76.21 72.27 73.0 75.55 1218400.0 75.55
2020-06-12 76.9 72.84 76.71 74.23 1125300.0 74.23
2020-06-11 77.77 73.4 77.74 73.44 1536600.0 73.44
2020-06-10 81.2 78.82 79.56 79.19 1334500.0 79.19
2020-06-09 79.47 76.36 77.47 78.54 926200.0 78.54
2020-06-08 80.36 77.08 80.12 78.15 1092200.0 78.15
2020-06-05 80.97 77.89 78.71 79.57 1364700.0 79.57
2020-06-04 78.65 76.0 78.34 76.5 1012500.0 76.5
2020-06-03 78.88 74.49 74.8 78.12 1630200.0 78.12
2020-06-02 75.79 72.16 74.76 73.89 1449100.0 73.89
2020-06-01 74.51 72.31 73.32 74.31 1588600.0 74.31
2020-05-29 73.62 70.58 72.26 73.32 1198300.0 73.32
2020-05-28 74.82 72.1 74.63 72.29 908300.0 72.29
2020-05-27 75.62 70.54 75.44 73.83 1171900.0 73.83
2020-05-26 76.33 74.16 75.74 74.49 1015300.0 74.49
2020-05-22 74.24 71.67 72.9 73.56 1420900.0 73.56
2020-05-21 75.5 71.02 74.51 71.72 1708200.0 71.72
2020-05-20 76.44 73.63 75.64 74.34 1124600.0 74.34
2020-05-19 76.49 70.43 70.79 74.4 2221200.0 74.4
2020-05-18 71.7 69.05 69.71 71.26 1966400.0 71.26
2020-05-15 69.89 66.33 69.83 67.73 4000900.0 67.73
2020-05-14 73.7 70.05 72.0 73.19 1705900.0 73.19
2020-05-13 78.75 72.66 77.24 73.45 2010700.0 73.45
2020-05-12 80.44 76.82 79.89 77.21 2767200.0 77.21
2020-05-11 82.75 79.55 80.12 80.8 1439000.0 80.8
2020-05-08 81.49 79.81 81.48 81.21 1457700.0 81.21
2020-05-07 81.99 79.32 81.61 79.62 964000.0 79.62
2020-05-06 82.95 79.0 82.5 80.46 1185600.0 80.46
2020-05-05 84.17 77.02 77.25 82.04 2326900.0 82.04
2020-05-04 79.17 76.5 77.36 78.34 1305200.0 78.34
2020-05-01 80.43 76.01 79.23 77.45 1304700.0 77.45
2020-04-30 84.13 79.83 84.13 80.91 1094400.0 80.91
2020-04-29 85.14 82.19 83.28 84.41 1227400.0 84.41
2020-04-28 83.95 79.87 82.71 80.46 1831400.0 80.46
2020-04-27 81.7 79.18 79.24 81.11 884600.0 81.11
2020-04-24 78.72 75.97 77.2 78.68 775000.0 78.68
2020-04-23 78.61 74.76 75.86 76.86 1288500.0 76.86
2020-04-22 77.62 74.61 77.16 75.0 734300.0 75.0
2020-04-21 75.95 72.63 74.44 74.8 1254200.0 74.8
2020-04-20 77.0 73.25 73.5 76.1 883500.0 76.1
2020-04-17 81.11 74.85 80.59 75.25 1261500.0 75.25
2020-04-16 79.56 77.37 77.82 78.93 925100.0 78.93
2020-04-15 79.81 76.9 78.96 77.04 1337700.0 77.04
2020-04-14 82.38 80.06 81.38 81.34 1122000.0 81.34
2020-04-13 79.88 77.42 79.11 78.48 1404000.0 78.48
2020-04-09 81.89 78.0 79.88 79.2 1505900.0 79.2
2020-04-08 79.96 74.5 76.08 77.65 970400.0 77.65
2020-04-07 78.3 74.6 76.81 74.85 1234200.0 74.85
2020-04-06 75.08 69.0 69.71 74.8 1631000.0 74.8
2020-04-03 70.89 66.31 69.56 66.86 757100.0 66.86
2020-04-02 71.6 67.75 67.94 70.16 796300.0 70.16
2020-04-01 72.1 68.0 71.0 68.61 1065400.0 68.61
2020-03-31 75.0 71.77 73.68 73.7 1146100.0 73.7
2020-03-30 75.5 70.21 71.11 74.09 1220300.0 74.09
2020-03-27 72.77 67.17 69.0 70.0 1399100.0 70.0
2020-03-26 77.97 69.2 76.45 71.3 2220800.0 71.3
2020-03-25 78.22 70.2 72.36 75.05 1729900.0 75.05
2020-03-24 73.33 68.92 70.8 72.58 1282700.0 72.58
2020-03-23 67.71 60.75 62.91 66.76 1301300.0 66.76
2020-03-20 72.17 61.75 66.33 62.14 2512300.0 62.14
2020-03-19 69.95 60.55 63.4 65.57 1407600.0 65.57
2020-03-18 72.64 59.06 68.57 63.44 2065300.0 63.44
2020-03-17 73.42 62.43 65.74 73.4 1682300.0 73.4
2020-03-16 69.38 61.87 64.46 64.14 1511600.0 64.14
2020-03-13 72.28 66.91 70.81 72.25 1810300.0 72.25
2020-03-12 72.56 65.0 66.5 66.82 2128000.0 66.82
2020-03-11 76.84 70.6 74.53 71.84 1434000.0 71.84
2020-03-10 77.96 73.22 76.39 77.7 1624600.0 77.7
2020-03-09 77.81 72.58 76.01 73.44 1993400.0 73.44
2020-03-06 84.24 80.14 83.71 82.45 2149600.0 82.45
2020-03-05 87.93 82.01 82.58 87.0 2537000.0 87.0
2020-03-04 85.32 81.94 82.53 85.19 1398000.0 85.19
2020-03-03 85.23 79.11 82.47 80.54 1446500.0 80.54
2020-03-02 82.33 77.52 78.95 82.24 2184100.0 82.24
2020-02-28 78.0 71.16 71.26 77.82 2670600.0 77.82
2020-02-27 77.79 73.12 74.89 74.8 1843500.0 74.8
2020-02-26 79.77 76.78 78.13 77.53 1209600.0 77.53
2020-02-25 81.35 77.64 80.6 77.8 1720400.0 77.8
2020-02-24 81.05 77.0 78.15 80.0 2010100.0 80.0
2020-02-21 85.73 82.16 85.57 83.14 1276300.0 83.14
2020-02-20 88.14 85.0 86.7 86.3 1267400.0 86.3
2020-02-19 87.83 85.43 85.63 87.22 1263700.0 87.22
2020-02-18 86.71 83.51 84.5 84.68 1612800.0 84.68