Lumentum Holdings Inc (LITE)

LITE
🏛️ États-Unis →
160.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 157.36 160.85 156.07 160.75 2.3M
2025-09-25 146.62 160.83 144.52 159.11 4.8M
2025-09-24 162.48 163.10 151.37 152.75 5.5M
2025-09-23 164.65 166.32 161.22 163.99 3.1M
2025-09-22 169.38 170.04 161.21 164.71 4.1M
2025-09-19 171.37 172.50 167.57 168.73 4.4M
2025-09-18 167.36 173.39 167.13 171.50 3.5M
2025-09-17 168.71 169.58 160.85 163.34 4.9M
2025-09-16 168.65 171.87 167.15 170.90 2.9M
2025-09-15 163.66 171.48 162.71 168.77 3.9M
2025-09-12 163.78 166.50 161.58 163.02 3.0M
2025-09-11 166.15 168.01 161.57 164.88 3.7M
2025-09-10 159.50 167.96 158.30 164.88 5.8M
2025-09-09 149.02 152.65 148.01 151.73 2.2M
2025-09-08 150.99 152.25 148.42 149.40 3.5M
2025-09-05 149.50 152.27 144.20 149.46 6.4M
2025-09-04 137.00 142.01 133.91 141.91 8.5M
2025-09-03 132.34 135.25 130.97 134.12 5.2M
2025-09-02 127.87 132.88 125.00 132.56 2.7M
2025-08-29 136.46 137.10 131.18 132.81 2.8M
2025-08-28 128.25 137.08 127.11 135.55 6.6M
2025-08-27 124.86 128.21 123.78 125.84 3.0M
2025-08-26 124.39 127.03 123.50 124.62 3.0M
2025-08-25 120.00 125.40 119.25 123.42 2.9M
2025-08-22 116.84 121.99 115.89 119.34 2.7M
2025-08-21 115.89 117.84 115.21 117.43 1.9M
2025-08-20 115.14 116.59 111.20 115.89 3.4M
2025-08-19 117.60 119.13 115.42 117.96 3.2M
2025-08-18 116.45 119.17 115.00 118.98 3.0M
2025-08-15 113.61 116.50 112.20 115.86 3.2M
2025-08-14 117.31 121.99 112.56 114.62 5.3M
2025-08-13 123.30 129.98 117.93 120.23 9.3M
2025-08-12 116.20 120.30 116.03 119.66 5.9M
2025-08-11 116.69 119.41 114.01 115.03 4.3M
2025-08-08 112.80 116.35 112.19 116.27 2.7M
2025-08-07 111.00 113.00 108.71 111.13 1.3M
2025-08-06 109.58 110.92 108.34 110.01 2.3M
2025-08-05 111.73 111.99 106.16 108.15 1.6M
2025-08-04 108.80 111.20 107.02 111.13 1.4M
2025-08-01 103.84 108.45 101.61 106.68 2.4M
2025-07-31 110.64 114.12 109.65 110.08 2.2M
2025-07-30 109.40 111.24 107.89 109.85 1.9M
2025-07-29 109.38 112.10 108.01 109.48 2.4M
2025-07-28 105.02 107.24 104.50 107.17 1.3M
2025-07-25 102.88 104.63 101.22 104.52 0.9M
2025-07-24 102.52 103.65 101.80 102.85 1.2M
2025-07-23 101.67 104.61 99.92 102.13 2.8M
2025-07-22 103.13 103.48 97.55 99.63 3.1M
2025-07-21 102.22 105.47 100.53 103.84 3.6M
2025-07-18 103.49 103.90 100.41 102.22 1.8M
2025-07-17 99.63 103.02 99.29 102.64 2.9M
2025-07-16 98.10 99.68 95.18 99.63 2.0M
2025-07-15 95.85 98.55 94.32 98.14 3.3M
2025-07-14 92.75 93.86 90.98 92.24 1.8M
2025-07-11 92.19 94.15 91.93 92.99 1.4M
2025-07-10 90.80 92.78 88.93 92.62 2.1M
2025-07-09 91.46 91.77 89.02 90.44 2.3M
2025-07-08 92.90 94.08 90.66 91.31 1.7M
2025-07-07 91.66 92.48 89.82 91.08 1.6M
2025-07-03 91.14 93.68 90.97 92.75 1.0M
2025-07-02 90.14 91.29 88.37 91.24 3.0M
2025-07-01 92.97 93.61 88.74 91.49 2.9M
2025-06-30 95.00 96.68 94.26 95.06 3.0M
2025-06-27 94.70 95.43 92.77 94.75 2.8M
2025-06-26 92.53 94.94 92.40 94.71 1.7M
2025-06-25 92.93 93.36 91.23 91.77 1.4M
2025-06-24 90.26 92.53 89.61 91.81 2.1M
2025-06-23 88.88 89.89 86.63 89.16 1.5M
2025-06-20 90.35 90.65 88.08 89.66 2.1M
2025-06-18 87.35 90.20 86.58 88.46 2.4M
2025-06-17 84.64 87.13 83.59 86.35 1.9M
2025-06-16 83.42 88.21 83.42 85.78 2.4M
2025-06-13 83.20 84.50 81.93 82.47 1.7M
2025-06-12 82.35 86.42 82.00 85.50 2.0M
2025-06-11 83.67 84.20 81.04 82.36 1.8M
2025-06-10 83.74 83.74 80.39 81.96 2.1M
2025-06-09 82.27 83.37 80.66 82.11 1.3M
2025-06-06 83.00 83.45 80.44 81.46 1.7M
2025-06-05 82.01 84.99 81.10 81.64 3.5M
2025-06-04 83.76 84.04 79.50 80.28 4.9M
2025-06-03 76.12 79.35 75.62 77.65 1.9M
2025-06-02 73.00 76.26 72.29 75.86 1.8M
2025-05-30 74.06 74.49 71.04 72.28 3.3M
2025-05-29 80.00 80.00 75.12 75.41 1.8M
2025-05-28 78.64 79.20 76.88 77.90 1.5M
2025-05-27 77.40 79.68 76.68 78.37 1.4M
2025-05-23 73.89 75.90 73.59 75.77 1.1M
2025-05-22 75.70 76.90 75.29 75.88 1.2M
2025-05-21 76.93 78.49 75.18 75.95 1.7M
2025-05-20 77.02 77.43 76.28 77.11 1.0M
2025-05-19 75.88 77.95 75.75 77.87 1.2M
2025-05-16 77.98 78.93 75.76 77.95 2.4M
2025-05-15 76.87 79.00 76.55 77.76 2.5M
2025-05-14 74.94 78.60 74.82 78.29 4.9M
2025-05-13 71.80 75.25 71.38 74.51 2.9M
2025-05-12 70.75 72.15 69.26 71.73 3.7M
2025-05-09 66.07 66.83 63.98 64.87 2.3M
2025-05-08 67.82 68.25 64.89 65.66 4.1M
2025-05-07 66.17 67.06 60.38 66.24 5.6M
2025-05-06 60.87 64.60 60.50 64.42 4.9M
2025-05-05 61.49 63.83 61.49 63.17 1.8M
2025-05-02 63.35 64.59 62.31 62.86 2.5M
2025-05-01 61.87 64.41 61.45 61.52 2.6M
2025-04-30 57.49 59.25 56.80 59.04 1.6M
2025-04-29 59.76 60.82 59.24 59.96 1.0M
2025-04-28 59.58 60.76 58.86 60.08 1.8M
2025-04-25 58.82 61.10 57.88 60.00 1.5M
2025-04-24 55.29 59.20 55.00 58.77 2.2M
2025-04-23 55.03 60.28 55.03 55.17 2.6M
2025-04-22 51.35 52.39 50.46 51.64 1.5M
2025-04-21 50.27 50.69 49.13 50.07 1.5M
2025-04-17 52.25 52.46 50.69 52.00 1.1M
2025-04-16 50.25 52.62 50.25 52.21 2.1M
2025-04-15 52.60 54.15 52.57 52.69 1.9M
2025-04-14 54.92 55.65 51.41 52.36 3.5M
2025-04-11 53.29 53.83 50.63 51.27 4.6M
2025-04-10 57.59 57.90 52.95 54.47 3.3M
2025-04-09 49.48 62.88 48.88 59.81 5.1M
2025-04-08 55.83 56.66 48.51 50.02 4.2M
2025-04-07 48.01 57.40 47.05 52.26 4.8M
2025-04-04 51.44 51.72 45.65 49.56 5.9M
2025-04-03 61.40 61.60 53.07 53.45 5.5M
2025-04-02 61.84 68.90 61.64 66.82 4.0M
2025-04-01 62.03 63.91 59.83 63.59 3.6M
2025-03-31 60.85 62.53 59.25 62.34 1.6M
2025-03-28 63.24 64.55 61.57 62.58 1.7M
2025-03-27 65.00 65.26 63.00 63.98 1.8M
2025-03-26 71.00 71.02 65.53 66.11 2.5M
2025-03-25 72.68 73.60 69.78 71.07 1.5M
2025-03-24 70.51 73.71 70.40 73.63 2.6M
2025-03-21 67.15 67.91 66.33 66.61 1.8M
2025-03-20 65.91 70.06 65.91 68.83 2.2M
2025-03-19 67.05 69.61 65.21 67.17 2.4M
2025-03-18 67.50 68.98 63.37 65.88 4.7M
2025-03-17 63.96 68.44 63.67 68.31 3.4M
2025-03-14 61.82 63.67 60.53 63.61 2.3M
2025-03-13 63.19 63.19 58.70 60.29 2.8M
2025-03-12 65.08 66.27 63.85 64.02 3.7M
2025-03-11 59.51 64.54 58.81 62.05 5.4M
2025-03-10 59.66 60.75 55.96 57.41 3.7M
2025-03-07 61.55 62.86 57.85 62.11 2.9M
2025-03-06 64.57 66.78 60.91 61.09 2.9M
2025-03-05 65.14 67.97 63.54 67.34 2.1M
2025-03-04 62.80 66.89 61.35 65.09 3.3M
2025-03-03 71.42 71.42 64.38 65.69 2.9M
2025-02-28 68.54 70.62 66.63 70.33 2.6M
2025-02-27 75.54 75.57 69.45 69.62 2.1M
2025-02-26 72.18 75.63 71.98 72.50 1.9M
2025-02-25 72.05 72.14 67.66 70.39 3.0M
2025-02-24 73.35 75.89 71.00 72.47 2.9M
2025-02-21 77.01 79.47 73.21 73.35 2.0M
2025-02-20 77.39 77.42 73.36 76.34 2.9M
2025-02-19 79.38 79.84 76.53 77.29 1.7M
2025-02-18 78.44 81.16 77.21 80.22 1.7M
2025-02-14 77.50 79.14 75.52 77.68 1.8M
2025-02-13 79.30 80.85 76.57 78.13 2.3M
2025-02-12 77.83 80.55 76.58 79.22 1.9M
2025-02-11 80.55 81.77 79.47 79.60 2.5M
2025-02-10 86.09 86.35 81.69 81.93 3.6M
2025-02-07 87.11 91.49 84.34 85.90 6.4M
2025-02-06 94.00 95.00 88.15 92.67 5.1M
2025-02-05 87.00 90.65 86.00 89.19 2.9M
2025-02-04 86.20 88.03 84.39 86.33 3.1M
2025-02-03 80.18 85.96 78.80 84.31 2.0M
2025-01-31 85.30 88.00 84.54 85.06 2.1M
2025-01-30 84.02 88.99 83.07 83.98 2.9M
2025-01-29 78.11 80.87 77.40 77.91 1.9M
2025-01-28 76.80 78.06 74.91 77.80 3.5M
2025-01-27 88.73 88.85 71.05 74.17 7.6M
2025-01-24 100.00 100.64 95.47 95.65 1.8M
2025-01-23 98.72 100.71 98.25 99.33 1.3M
2025-01-22 99.49 104.00 99.10 100.38 2.2M
2025-01-21 95.00 97.76 93.83 97.45 1.8M
2025-01-17 94.13 94.69 91.64 94.41 1.9M
2025-01-16 89.28 90.87 87.77 89.36 1.6M
2025-01-15 88.15 89.21 86.16 88.40 1.1M
2025-01-14 85.10 87.24 84.65 85.08 1.2M
2025-01-13 82.00 83.98 80.00 83.74 2.0M
2025-01-10 83.36 86.02 82.70 84.38 1.2M
2025-01-08 85.77 86.66 83.23 85.19 1.1M
2025-01-07 90.78 91.33 85.40 86.59 1.7M
2025-01-06 90.91 92.76 89.88 90.44 1.8M
2025-01-03 86.36 89.61 86.28 89.35 1.5M
2025-01-02 84.16 86.26 82.31 85.60 1.4M