Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lumentum Holdings Inc. - Common Stock (NQ:LITE)

577.15 +25.16 (+4.56%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	556.72	599.50	555.35	577.15	5,893,795	+25.16(+4.56%)
Feb 06, 2026	540.00	558.38	513.28	551.99	6,735,517	+47.57(+9.43%)
Feb 05, 2026	436.22	507.55	425.01	504.42	8,574,908	+38.88(+8.35%)
Feb 04, 2026	473.12	504.58	426.05	465.54	12,092,119	+30.44(+7.00%)
Feb 03, 2026	451.74	464.00	424.52	435.10	7,941,857	+11.68(+2.76%)
Feb 02, 2026	405.49	445.00	404.99	423.42	5,773,346	+31.58(+8.06%)
Jan 30, 2026	406.25	448.00	384.33	391.84	7,098,770	+10.40(+2.73%)
Jan 29, 2026	388.00	398.16	364.19	381.44	3,987,636	-3.56(-0.92%)
Jan 28, 2026	375.92	394.88	373.57	385.00	4,348,934	+14.34(+3.87%)
Jan 27, 2026	341.87	374.00	340.00	370.66	3,655,309	+38.21(+11.49%)
Jan 26, 2026	337.75	350.68	327.29	332.45	2,724,539	-6.74(-1.99%)
Jan 23, 2026	354.49	354.97	334.00	339.19	3,469,382	-15.30(-4.32%)
Jan 22, 2026	375.86	391.46	350.00	354.49	4,462,183	-7.95(-2.19%)
Jan 21, 2026	373.60	376.54	350.01	362.44	4,964,932	+5.61(+1.57%)
Jan 20, 2026	323.83	357.66	320.31	356.83	5,310,643	+32.58(+10.05%)
Jan 16, 2026	348.58	354.00	317.44	324.25	3,780,711	-19.02(-5.54%)
Jan 15, 2026	334.86	354.50	329.00	343.27	3,674,093	+11.65(+3.51%)
Jan 14, 2026	354.15	357.00	327.38	331.62	3,667,772	-29.71(-8.22%)
Jan 13, 2026	336.93	364.50	333.34	361.33	3,831,501	+21.46(+6.31%)
Jan 12, 2026	340.36	343.80	322.69	339.87	5,799,166	-11.55(-3.29%)
Jan 09, 2026	334.30	362.72	333.01	351.42	5,914,412	+3.16(+0.91%)
Jan 08, 2026	394.30	395.04	343.00	348.26	5,120,974	-44.62(-11.36%)
Jan 07, 2026	378.02	402.80	365.47	392.88	4,714,187	-4.54(-1.14%)
Jan 06, 2026	355.67	399.72	339.02	397.42	5,612,032	+40.37(+11.31%)
Jan 05, 2026	388.34	393.00	344.67	357.05	5,782,863	-29.06(-7.53%)
Jan 02, 2026	379.38	392.00	375.00	386.11	2,819,252	+17.52(+4.75%)
Dec 31, 2025	372.99	379.50	367.12	368.59	1,595,048	-2.59(-0.70%)
Dec 30, 2025	373.97	380.32	370.00	371.18	1,609,079	-1.43(-0.38%)
Dec 29, 2025	377.51	387.11	364.02	372.61	2,963,222	-18.16(-4.65%)
Dec 26, 2025	397.73	400.89	384.63	390.77	1,585,282	-5.15(-1.30%)
Dec 24, 2025	387.75	401.60	385.20	395.92	1,522,387	+8.51(+2.20%)
Dec 23, 2025	380.96	390.41	380.91	387.41	1,624,761	-2.47(-0.63%)
Dec 22, 2025	382.65	391.20	375.15	389.88	3,119,904	+18.45(+4.97%)
Dec 19, 2025	339.07	373.34	339.03	371.43	4,413,996	+34.30(+10.17%)
Dec 18, 2025	336.40	343.65	326.05	337.13	3,770,013	+16.88(+5.27%)
Dec 17, 2025	337.91	337.91	315.00	320.25	4,174,685	+4.10(+1.30%)
Dec 16, 2025	326.01	331.44	309.07	316.15	4,917,651	-18.54(-5.54%)
Dec 15, 2025	341.48	348.75	333.03	334.69	4,745,492	+10.34(+3.19%)
Dec 12, 2025	362.56	365.88	319.29	324.35	6,869,123	-47.74(-12.83%)
Dec 11, 2025	365.19	374.97	348.01	372.09	3,391,115	+6.09(+1.66%)
Dec 10, 2025	353.82	376.53	353.66	366.00	5,328,500	+5.67(+1.57%)
Dec 09, 2025	340.94	362.43	335.51	360.33	4,496,599	+17.77(+5.19%)
Dec 08, 2025	343.60	345.72	328.55	342.56	3,268,845	+11.15(+3.36%)
Dec 05, 2025	340.96	344.00	325.68	331.41	3,542,580	+3.56(+1.09%)
Dec 04, 2025	309.53	330.30	306.00	327.85	4,438,997	+24.87(+8.21%)
Dec 03, 2025	306.97	306.97	288.50	302.98	3,202,882	+0.17(+0.06%)
Dec 02, 2025	320.78	323.50	292.90	302.81	5,791,701	-15.12(-4.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lumentum Holdings Inc. - Common Stock (NQ:LITE)

Historical Prices