NasdaqGS - Nasdaq Real Time Price USD
Lumentum Holdings Inc. (LITE)
77.95
+0.19
+(0.24%)
At close: May 16 at 4:00:02 PM EDT
76.06
-1.89
(-2.42%)
After hours: May 16 at 7:50:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 77.98 | 78.93 | 75.76 | 77.95 | 77.95 | 2,345,900 |
| May 15, 2025 | 76.87 | 79.00 | 76.55 | 77.76 | 77.76 | 2,523,900 |
| May 14, 2025 | 74.94 | 78.60 | 74.82 | 78.29 | 78.29 | 4,938,300 |
| May 13, 2025 | 71.80 | 75.25 | 71.38 | 74.51 | 74.51 | 2,888,000 |
| May 12, 2025 | 70.75 | 72.15 | 69.26 | 71.73 | 71.73 | 3,730,000 |
| May 9, 2025 | 66.07 | 66.83 | 63.98 | 64.87 | 64.87 | 2,324,300 |
| May 8, 2025 | 67.82 | 68.25 | 64.89 | 65.66 | 65.66 | 4,051,900 |
| May 7, 2025 | 66.17 | 67.06 | 60.38 | 66.24 | 66.24 | 5,554,500 |
| May 6, 2025 | 60.87 | 64.60 | 60.50 | 64.42 | 64.42 | 4,884,600 |
| May 5, 2025 | 61.49 | 63.83 | 61.49 | 63.17 | 63.17 | 1,819,700 |
| May 2, 2025 | 63.35 | 64.59 | 62.31 | 62.86 | 62.86 | 2,509,400 |
| May 1, 2025 | 61.87 | 64.41 | 61.45 | 61.52 | 61.52 | 2,560,500 |
| Apr 30, 2025 | 57.49 | 59.25 | 56.80 | 59.04 | 59.04 | 1,611,200 |
| Apr 29, 2025 | 59.76 | 60.82 | 59.24 | 59.96 | 59.96 | 1,048,000 |
| Apr 28, 2025 | 59.58 | 60.76 | 58.86 | 60.08 | 60.08 | 1,771,300 |
| Apr 25, 2025 | 58.82 | 61.10 | 57.88 | 60.00 | 60.00 | 1,466,900 |
| Apr 24, 2025 | 55.28 | 59.19 | 55.00 | 58.77 | 58.77 | 2,235,900 |
| Apr 23, 2025 | 55.03 | 60.28 | 55.03 | 55.17 | 55.17 | 2,604,000 |
| Apr 22, 2025 | 51.35 | 52.39 | 50.46 | 51.64 | 51.64 | 1,504,100 |
| Apr 21, 2025 | 50.27 | 50.69 | 49.13 | 50.07 | 50.07 | 1,474,100 |
| Apr 17, 2025 | 52.25 | 52.46 | 50.69 | 52.00 | 52.00 | 1,094,100 |
| Apr 16, 2025 | 50.25 | 52.62 | 50.25 | 52.21 | 52.21 | 2,058,800 |
| Apr 15, 2025 | 52.60 | 54.15 | 52.57 | 52.69 | 52.69 | 1,897,000 |
| Apr 14, 2025 | 54.92 | 55.65 | 51.41 | 52.36 | 52.36 | 3,458,800 |
| Apr 11, 2025 | 53.29 | 53.83 | 50.63 | 51.27 | 51.27 | 4,623,900 |
| Apr 10, 2025 | 57.59 | 57.90 | 52.94 | 54.47 | 54.47 | 3,274,100 |
| Apr 9, 2025 | 49.48 | 62.88 | 48.88 | 59.81 | 59.81 | 5,106,500 |
| Apr 8, 2025 | 55.83 | 56.66 | 48.51 | 50.02 | 50.02 | 4,243,300 |
| Apr 7, 2025 | 48.01 | 57.40 | 47.05 | 52.26 | 52.26 | 4,811,300 |
| Apr 4, 2025 | 51.44 | 51.72 | 45.65 | 49.56 | 49.56 | 5,873,400 |
| Apr 3, 2025 | 61.40 | 61.60 | 53.06 | 53.45 | 53.45 | 5,501,700 |
| Apr 2, 2025 | 61.84 | 68.90 | 61.64 | 66.82 | 66.82 | 4,008,500 |
| Apr 1, 2025 | 62.03 | 63.91 | 59.83 | 63.59 | 63.59 | 3,602,300 |
| Mar 31, 2025 | 60.85 | 62.53 | 59.25 | 62.34 | 62.34 | 1,597,400 |
| Mar 28, 2025 | 63.24 | 64.55 | 61.57 | 62.58 | 62.58 | 1,715,700 |
| Mar 27, 2025 | 65.00 | 65.25 | 63.00 | 63.98 | 63.98 | 1,835,200 |
| Mar 26, 2025 | 71.00 | 71.02 | 65.53 | 66.11 | 66.11 | 2,459,700 |
| Mar 25, 2025 | 72.68 | 73.60 | 69.78 | 71.07 | 71.07 | 1,539,300 |
| Mar 24, 2025 | 70.51 | 73.71 | 70.40 | 73.63 | 73.63 | 2,575,600 |
| Mar 21, 2025 | 67.15 | 67.91 | 66.33 | 66.61 | 66.61 | 1,762,700 |
| Mar 20, 2025 | 65.91 | 70.06 | 65.91 | 68.83 | 68.83 | 2,189,500 |
| Mar 19, 2025 | 67.05 | 69.61 | 65.21 | 67.17 | 67.17 | 2,433,900 |
| Mar 18, 2025 | 67.50 | 68.98 | 63.37 | 65.88 | 65.88 | 4,650,500 |
| Mar 17, 2025 | 63.96 | 68.44 | 63.67 | 68.31 | 68.31 | 3,365,000 |
| Mar 14, 2025 | 61.82 | 63.67 | 60.53 | 63.61 | 63.61 | 2,284,000 |
| Mar 13, 2025 | 63.19 | 63.19 | 58.70 | 60.29 | 60.29 | 2,759,200 |
| Mar 12, 2025 | 65.08 | 66.27 | 63.85 | 64.02 | 64.02 | 3,680,300 |
| Mar 11, 2025 | 59.51 | 64.54 | 58.81 | 62.05 | 62.05 | 5,382,700 |
| Mar 10, 2025 | 59.66 | 60.75 | 55.96 | 57.41 | 57.41 | 3,734,300 |
| Mar 7, 2025 | 61.55 | 62.86 | 57.85 | 62.11 | 62.11 | 2,899,300 |
| Mar 6, 2025 | 64.57 | 66.78 | 60.91 | 61.09 | 61.09 | 2,890,600 |
| Mar 5, 2025 | 65.14 | 67.97 | 63.54 | 67.34 | 67.34 | 2,117,600 |
| Mar 4, 2025 | 62.80 | 66.89 | 61.35 | 65.09 | 65.09 | 3,304,300 |
| Mar 3, 2025 | 71.42 | 71.42 | 64.38 | 65.69 | 65.69 | 2,905,300 |
| Feb 28, 2025 | 68.54 | 70.62 | 66.63 | 70.33 | 70.33 | 2,615,100 |
| Feb 27, 2025 | 75.54 | 75.57 | 69.45 | 69.62 | 69.62 | 2,107,000 |
| Feb 26, 2025 | 72.18 | 75.63 | 71.98 | 72.50 | 72.50 | 1,917,000 |
| Feb 25, 2025 | 72.05 | 72.14 | 67.66 | 70.39 | 70.39 | 3,035,100 |
| Feb 24, 2025 | 73.35 | 75.89 | 71.00 | 72.47 | 72.47 | 2,920,800 |
| Feb 21, 2025 | 77.00 | 79.47 | 73.21 | 73.35 | 73.35 | 1,987,600 |
| Feb 20, 2025 | 77.39 | 77.42 | 73.36 | 76.34 | 76.34 | 2,888,100 |
| Feb 19, 2025 | 79.38 | 79.84 | 76.53 | 77.29 | 77.29 | 1,730,400 |
| Feb 18, 2025 | 78.44 | 81.16 | 77.21 | 80.22 | 80.22 | 1,730,000 |
| Feb 14, 2025 | 77.50 | 79.14 | 75.52 | 77.68 | 77.68 | 1,783,100 |
| Feb 13, 2025 | 79.30 | 80.85 | 76.57 | 78.13 | 78.13 | 2,281,500 |
| Feb 12, 2025 | 77.83 | 80.55 | 76.58 | 79.22 | 79.22 | 1,945,900 |
| Feb 11, 2025 | 80.55 | 81.77 | 79.47 | 79.60 | 79.60 | 2,520,100 |
| Feb 10, 2025 | 86.09 | 86.35 | 81.69 | 81.93 | 81.93 | 3,574,400 |
| Feb 7, 2025 | 87.11 | 91.49 | 84.34 | 85.90 | 85.90 | 6,389,700 |
| Feb 6, 2025 | 94.00 | 95.00 | 88.15 | 92.67 | 92.67 | 5,130,100 |
| Feb 5, 2025 | 87.00 | 90.65 | 86.00 | 89.19 | 89.19 | 2,856,800 |
| Feb 4, 2025 | 86.19 | 88.03 | 84.39 | 86.33 | 86.33 | 3,098,300 |
| Feb 3, 2025 | 80.18 | 85.96 | 78.80 | 84.31 | 84.31 | 2,007,600 |
| Jan 31, 2025 | 85.30 | 88.00 | 84.54 | 85.06 | 85.06 | 2,119,800 |
| Jan 30, 2025 | 84.01 | 88.99 | 83.07 | 83.98 | 83.98 | 2,867,700 |
| Jan 29, 2025 | 78.11 | 80.87 | 77.40 | 77.91 | 77.91 | 1,863,300 |
| Jan 28, 2025 | 76.80 | 78.06 | 74.91 | 77.80 | 77.80 | 3,546,400 |
| Jan 27, 2025 | 88.73 | 88.85 | 71.05 | 74.17 | 74.17 | 7,619,600 |
| Jan 24, 2025 | 100.00 | 100.64 | 95.47 | 95.65 | 95.65 | 1,786,500 |
| Jan 23, 2025 | 98.72 | 100.71 | 98.25 | 99.33 | 99.33 | 1,302,200 |
| Jan 22, 2025 | 99.49 | 104.00 | 99.10 | 100.38 | 100.38 | 2,206,700 |
| Jan 21, 2025 | 95.00 | 97.76 | 93.83 | 97.45 | 97.45 | 1,825,900 |
| Jan 17, 2025 | 94.13 | 94.69 | 91.64 | 94.41 | 94.41 | 1,874,200 |
| Jan 16, 2025 | 89.28 | 90.87 | 87.76 | 89.36 | 89.36 | 1,617,400 |
| Jan 15, 2025 | 88.15 | 89.21 | 86.16 | 88.40 | 88.40 | 1,141,200 |
| Jan 14, 2025 | 85.10 | 87.24 | 84.65 | 85.08 | 85.08 | 1,192,300 |
| Jan 13, 2025 | 82.00 | 83.98 | 80.00 | 83.74 | 83.74 | 1,996,100 |
| Jan 10, 2025 | 83.36 | 86.02 | 82.70 | 84.38 | 84.38 | 1,236,400 |
| Jan 8, 2025 | 85.77 | 86.66 | 83.23 | 85.19 | 85.19 | 1,114,500 |
| Jan 7, 2025 | 90.78 | 91.33 | 85.40 | 86.59 | 86.59 | 1,714,500 |
| Jan 6, 2025 | 90.91 | 92.76 | 89.88 | 90.44 | 90.44 | 1,804,200 |
| Jan 3, 2025 | 86.36 | 89.61 | 86.28 | 89.35 | 89.35 | 1,506,300 |
| Jan 2, 2025 | 84.16 | 86.26 | 82.31 | 85.60 | 85.60 | 1,449,000 |
| Dec 31, 2024 | 83.97 | 85.50 | 83.23 | 83.95 | 83.95 | 954,700 |
| Dec 30, 2024 | 83.21 | 84.88 | 82.03 | 83.84 | 83.84 | 724,400 |
| Dec 27, 2024 | 84.86 | 85.93 | 83.26 | 84.36 | 84.36 | 583,600 |
| Dec 26, 2024 | 83.63 | 86.40 | 83.03 | 85.69 | 85.69 | 677,900 |
| Dec 24, 2024 | 82.90 | 84.53 | 81.65 | 84.34 | 84.34 | 514,400 |
| Dec 23, 2024 | 85.25 | 86.43 | 82.89 | 83.22 | 83.22 | 1,538,500 |
| Dec 20, 2024 | 82.30 | 86.55 | 81.86 | 85.08 | 85.08 | 2,130,100 |
| Dec 19, 2024 | 84.40 | 87.39 | 82.61 | 83.56 | 83.56 | 1,482,600 |
| Dec 18, 2024 | 89.97 | 90.47 | 81.39 | 82.90 | 82.90 | 3,009,800 |
| Dec 17, 2024 | 91.40 | 92.18 | 88.50 | 88.92 | 88.92 | 1,391,600 |
| Dec 16, 2024 | 92.83 | 95.68 | 92.61 | 93.18 | 93.18 | 1,654,200 |
| Dec 13, 2024 | 93.60 | 96.25 | 91.10 | 92.92 | 92.92 | 1,427,800 |
| Dec 12, 2024 | 89.87 | 94.82 | 89.00 | 90.75 | 90.75 | 1,836,100 |
| Dec 11, 2024 | 88.00 | 89.90 | 86.99 | 88.20 | 88.20 | 1,594,300 |
| Dec 10, 2024 | 89.80 | 90.15 | 86.21 | 86.97 | 86.97 | 1,571,600 |
| Dec 9, 2024 | 93.38 | 93.38 | 88.80 | 89.80 | 89.80 | 1,145,900 |
| Dec 6, 2024 | 93.21 | 94.22 | 91.55 | 92.84 | 92.84 | 1,483,200 |
| Dec 5, 2024 | 94.08 | 95.30 | 92.28 | 92.64 | 92.64 | 1,608,900 |
| Dec 4, 2024 | 90.00 | 95.92 | 89.75 | 94.90 | 94.90 | 3,231,500 |
| Dec 3, 2024 | 86.96 | 89.92 | 86.24 | 88.70 | 88.70 | 1,421,500 |
| Dec 2, 2024 | 87.19 | 88.33 | 86.14 | 86.37 | 86.37 | 1,007,000 |
| Nov 29, 2024 | 84.50 | 87.23 | 83.91 | 86.97 | 86.97 | 975,200 |
| Nov 27, 2024 | 86.13 | 87.00 | 82.61 | 83.77 | 83.77 | 1,478,000 |
| Nov 26, 2024 | 87.59 | 88.94 | 86.52 | 86.98 | 86.98 | 1,144,400 |
| Nov 25, 2024 | 89.61 | 91.21 | 86.96 | 87.20 | 87.20 | 3,294,600 |
| Nov 22, 2024 | 85.82 | 89.64 | 85.22 | 89.09 | 89.09 | 2,309,900 |
| Nov 21, 2024 | 86.32 | 90.51 | 84.72 | 85.61 | 85.61 | 3,656,400 |
| Nov 20, 2024 | 81.65 | 83.12 | 80.22 | 82.47 | 82.47 | 1,586,800 |
| Nov 19, 2024 | 79.68 | 82.97 | 79.00 | 82.48 | 82.48 | 1,278,100 |
| Nov 18, 2024 | 81.95 | 82.03 | 80.01 | 80.54 | 80.54 | 1,342,200 |
| Nov 15, 2024 | 83.60 | 84.45 | 79.94 | 81.45 | 81.45 | 1,784,500 |
| Nov 14, 2024 | 88.12 | 88.85 | 84.99 | 85.13 | 85.13 | 1,736,900 |
| Nov 13, 2024 | 87.16 | 88.53 | 86.50 | 88.06 | 88.06 | 2,024,800 |
| Nov 12, 2024 | 86.04 | 88.69 | 85.87 | 86.65 | 86.65 | 2,124,800 |
| Nov 11, 2024 | 85.01 | 89.70 | 84.86 | 86.72 | 86.72 | 3,190,700 |
| Nov 8, 2024 | 86.50 | 88.00 | 81.03 | 83.85 | 83.85 | 7,369,000 |
| Nov 7, 2024 | 73.07 | 73.90 | 72.07 | 73.64 | 73.64 | 2,900,900 |
| Nov 6, 2024 | 67.97 | 72.77 | 67.90 | 71.97 | 71.97 | 4,198,700 |
| Nov 5, 2024 | 64.93 | 66.64 | 64.60 | 66.18 | 66.18 | 1,669,600 |
| Nov 4, 2024 | 65.06 | 65.64 | 64.13 | 64.17 | 64.17 | 1,257,800 |
| Nov 1, 2024 | 63.14 | 65.69 | 62.38 | 65.35 | 65.35 | 1,452,000 |
| Oct 31, 2024 | 65.09 | 65.09 | 62.78 | 63.87 | 63.87 | 1,256,400 |
| Oct 30, 2024 | 64.64 | 66.28 | 64.62 | 65.35 | 65.35 | 1,015,300 |
| Oct 29, 2024 | 65.15 | 66.59 | 64.87 | 65.76 | 65.76 | 1,001,100 |
| Oct 28, 2024 | 64.94 | 65.70 | 64.46 | 64.96 | 64.96 | 772,500 |
| Oct 25, 2024 | 65.08 | 65.08 | 63.70 | 64.37 | 64.37 | 830,300 |
| Oct 24, 2024 | 66.14 | 66.21 | 64.23 | 64.64 | 64.64 | 985,000 |
| Oct 23, 2024 | 65.97 | 67.54 | 65.06 | 65.66 | 65.66 | 1,427,600 |
| Oct 22, 2024 | 65.90 | 67.72 | 65.20 | 66.54 | 66.54 | 1,482,700 |
| Oct 21, 2024 | 65.11 | 65.82 | 63.46 | 65.56 | 65.56 | 1,742,400 |
| Oct 18, 2024 | 69.66 | 69.96 | 66.09 | 66.23 | 66.23 | 1,532,900 |
| Oct 17, 2024 | 69.87 | 71.07 | 69.14 | 69.62 | 69.62 | 2,153,200 |
| Oct 16, 2024 | 67.43 | 69.16 | 66.79 | 68.78 | 68.78 | 1,602,700 |
| Oct 15, 2024 | 69.40 | 70.09 | 66.30 | 66.58 | 66.58 | 1,667,300 |
| Oct 14, 2024 | 68.68 | 69.40 | 67.88 | 69.23 | 69.23 | 1,272,100 |
| Oct 11, 2024 | 66.85 | 68.65 | 66.85 | 68.24 | 68.24 | 1,282,400 |
| Oct 10, 2024 | 67.11 | 67.92 | 66.47 | 67.10 | 67.10 | 1,199,900 |
| Oct 9, 2024 | 67.50 | 68.18 | 66.84 | 67.68 | 67.68 | 1,071,700 |
| Oct 8, 2024 | 67.26 | 68.74 | 66.88 | 67.75 | 67.75 | 1,081,600 |
| Oct 7, 2024 | 67.94 | 68.77 | 65.76 | 67.27 | 67.27 | 2,142,000 |
| Oct 4, 2024 | 67.98 | 68.81 | 66.68 | 68.80 | 68.80 | 2,260,500 |
| Oct 3, 2024 | 63.88 | 66.22 | 63.72 | 66.16 | 66.16 | 1,406,700 |
| Oct 2, 2024 | 61.50 | 65.01 | 61.50 | 65.00 | 65.00 | 1,150,100 |
| Oct 1, 2024 | 63.56 | 64.13 | 60.84 | 61.49 | 61.49 | 1,426,700 |
| Sep 30, 2024 | 63.90 | 64.13 | 62.34 | 63.38 | 63.38 | 1,171,500 |
| Sep 27, 2024 | 65.02 | 65.52 | 63.53 | 64.53 | 64.53 | 2,313,500 |
| Sep 26, 2024 | 62.42 | 65.24 | 62.32 | 64.74 | 64.74 | 2,515,600 |
| Sep 25, 2024 | 60.60 | 61.63 | 60.08 | 60.95 | 60.95 | 1,505,700 |
| Sep 24, 2024 | 61.58 | 62.08 | 59.81 | 60.79 | 60.79 | 2,399,900 |
| Sep 23, 2024 | 61.22 | 62.15 | 60.40 | 61.23 | 61.23 | 1,171,100 |
| Sep 20, 2024 | 61.00 | 61.45 | 59.75 | 61.35 | 61.35 | 1,582,900 |
| Sep 19, 2024 | 60.03 | 62.21 | 58.98 | 61.14 | 61.14 | 2,657,200 |
| Sep 18, 2024 | 58.58 | 59.93 | 57.82 | 58.28 | 58.28 | 1,341,800 |
| Sep 17, 2024 | 57.00 | 58.52 | 56.84 | 58.37 | 58.37 | 1,668,400 |
| Sep 16, 2024 | 55.11 | 56.83 | 54.40 | 56.59 | 56.59 | 1,490,700 |
| Sep 13, 2024 | 54.72 | 56.62 | 54.68 | 55.78 | 55.78 | 965,200 |
| Sep 12, 2024 | 54.14 | 55.17 | 53.42 | 54.25 | 54.25 | 1,230,800 |
| Sep 11, 2024 | 51.25 | 54.02 | 50.84 | 53.95 | 53.95 | 855,700 |
| Sep 10, 2024 | 51.08 | 51.77 | 50.29 | 51.10 | 51.10 | 654,400 |
| Sep 9, 2024 | 52.11 | 52.40 | 50.60 | 51.20 | 51.20 | 1,301,000 |
| Sep 6, 2024 | 55.00 | 55.00 | 51.69 | 52.11 | 52.11 | 1,258,700 |
| Sep 5, 2024 | 55.41 | 55.88 | 54.11 | 55.08 | 55.08 | 744,700 |
| Sep 4, 2024 | 52.60 | 56.01 | 52.51 | 55.43 | 55.43 | 1,534,500 |
| Sep 3, 2024 | 57.00 | 57.10 | 52.90 | 53.01 | 53.01 | 1,881,000 |
| Aug 30, 2024 | 57.09 | 57.79 | 56.54 | 57.61 | 57.61 | 1,674,600 |
| Aug 29, 2024 | 56.81 | 58.01 | 55.87 | 56.53 | 56.53 | 1,264,400 |
| Aug 28, 2024 | 57.40 | 57.77 | 55.69 | 56.57 | 56.57 | 1,205,900 |
| Aug 27, 2024 | 55.29 | 57.75 | 55.07 | 57.48 | 57.48 | 1,100,300 |
| Aug 26, 2024 | 58.72 | 58.75 | 56.15 | 56.41 | 56.41 | 1,852,000 |
| Aug 23, 2024 | 55.99 | 59.18 | 55.78 | 59.17 | 59.17 | 1,973,400 |
| Aug 22, 2024 | 57.10 | 57.65 | 55.49 | 55.59 | 55.59 | 1,321,200 |
| Aug 21, 2024 | 55.28 | 57.11 | 54.68 | 56.39 | 56.39 | 1,624,900 |
| Aug 20, 2024 | 53.11 | 57.08 | 53.00 | 56.09 | 56.09 | 2,895,700 |
| Aug 19, 2024 | 51.98 | 52.85 | 51.14 | 52.82 | 52.82 | 1,962,500 |
| Aug 16, 2024 | 52.27 | 54.16 | 51.45 | 51.98 | 51.98 | 2,467,400 |
| Aug 15, 2024 | 51.25 | 53.39 | 50.59 | 52.26 | 52.26 | 7,859,700 |
| Aug 14, 2024 | 46.37 | 47.50 | 45.50 | 45.53 | 45.53 | 2,722,600 |
| Aug 13, 2024 | 45.49 | 46.57 | 44.77 | 46.24 | 46.24 | 2,362,400 |
| Aug 12, 2024 | 43.77 | 45.91 | 43.28 | 44.94 | 44.94 | 1,509,000 |
| Aug 9, 2024 | 43.22 | 43.66 | 42.05 | 43.25 | 43.25 | 950,300 |
| Aug 8, 2024 | 42.12 | 43.42 | 40.90 | 43.34 | 43.34 | 1,536,400 |
| Aug 7, 2024 | 42.65 | 43.98 | 40.26 | 40.28 | 40.28 | 1,425,100 |
| Aug 6, 2024 | 41.81 | 43.08 | 40.96 | 41.59 | 41.59 | 1,654,300 |
| Aug 5, 2024 | 40.70 | 42.14 | 38.28 | 41.47 | 41.47 | 3,650,000 |
| Aug 2, 2024 | 46.30 | 47.03 | 44.29 | 44.33 | 44.33 | 1,795,900 |
| Aug 1, 2024 | 52.12 | 52.91 | 47.66 | 48.01 | 48.01 | 2,060,600 |
| Jul 31, 2024 | 50.36 | 52.91 | 50.01 | 51.78 | 51.78 | 2,367,700 |
| Jul 30, 2024 | 51.86 | 52.24 | 48.56 | 49.05 | 49.05 | 2,319,900 |
| Jul 29, 2024 | 51.99 | 52.92 | 51.48 | 51.80 | 51.80 | 628,200 |
| Jul 26, 2024 | 51.45 | 51.86 | 50.54 | 51.83 | 51.83 | 1,255,200 |
| Jul 25, 2024 | 52.78 | 52.78 | 50.71 | 50.83 | 50.83 | 1,568,100 |
| Jul 24, 2024 | 54.12 | 54.82 | 52.67 | 52.71 | 52.71 | 1,323,600 |
| Jul 23, 2024 | 54.86 | 55.45 | 54.03 | 54.80 | 54.80 | 1,069,900 |
| Jul 22, 2024 | 55.62 | 55.83 | 54.55 | 55.42 | 55.42 | 1,023,900 |
| Jul 19, 2024 | 55.51 | 55.73 | 54.30 | 54.77 | 54.77 | 960,600 |
| Jul 18, 2024 | 57.50 | 57.93 | 54.50 | 55.50 | 55.50 | 2,316,400 |
| Jul 17, 2024 | 58.33 | 58.62 | 56.87 | 57.41 | 57.41 | 1,362,700 |
| Jul 16, 2024 | 58.27 | 59.19 | 57.13 | 59.09 | 59.09 | 1,326,600 |
| Jul 15, 2024 | 59.15 | 59.63 | 57.83 | 57.97 | 57.97 | 1,086,900 |
| Jul 12, 2024 | 57.84 | 60.40 | 57.43 | 59.24 | 59.24 | 1,351,700 |
| Jul 11, 2024 | 56.80 | 57.56 | 56.05 | 57.33 | 57.33 | 1,234,600 |
| Jul 10, 2024 | 56.26 | 56.54 | 55.33 | 56.26 | 56.26 | 968,700 |
| Jul 9, 2024 | 56.11 | 56.49 | 55.04 | 55.84 | 55.84 | 844,200 |
| Jul 8, 2024 | 55.80 | 57.54 | 55.40 | 56.19 | 56.19 | 1,475,100 |
| Jul 5, 2024 | 54.14 | 55.43 | 53.77 | 55.35 | 55.35 | 677,300 |
| Jul 3, 2024 | 54.08 | 54.51 | 53.80 | 54.24 | 54.24 | 537,700 |
| Jul 2, 2024 | 51.30 | 54.00 | 51.30 | 53.94 | 53.94 | 1,492,400 |
| Jul 1, 2024 | 50.63 | 51.77 | 50.47 | 51.43 | 51.43 | 1,118,300 |
| Jun 28, 2024 | 49.40 | 51.50 | 49.10 | 50.92 | 50.92 | 1,576,400 |
| Jun 27, 2024 | 49.00 | 49.13 | 47.84 | 49.04 | 49.04 | 599,400 |
| Jun 26, 2024 | 49.04 | 49.34 | 48.39 | 49.13 | 49.13 | 621,700 |
| Jun 25, 2024 | 47.58 | 49.47 | 47.20 | 49.19 | 49.19 | 587,500 |
| Jun 24, 2024 | 48.45 | 49.43 | 47.52 | 47.58 | 47.58 | 472,700 |
| Jun 21, 2024 | 47.92 | 48.99 | 47.53 | 48.66 | 48.66 | 1,216,400 |
| Jun 20, 2024 | 49.43 | 49.57 | 47.83 | 47.91 | 47.91 | 905,100 |
| Jun 18, 2024 | 50.01 | 50.73 | 49.42 | 49.58 | 49.58 | 974,500 |
| Jun 17, 2024 | 47.28 | 50.08 | 47.06 | 50.00 | 50.00 | 1,084,100 |
| Jun 14, 2024 | 47.00 | 47.47 | 46.38 | 47.28 | 47.28 | 408,600 |
| Jun 13, 2024 | 46.81 | 47.71 | 45.96 | 47.55 | 47.55 | 583,600 |
| Jun 12, 2024 | 46.61 | 48.39 | 46.37 | 46.91 | 46.91 | 1,080,300 |
| Jun 11, 2024 | 46.72 | 46.72 | 44.94 | 45.47 | 45.47 | 776,200 |
| Jun 10, 2024 | 45.17 | 47.12 | 45.11 | 46.97 | 46.97 | 829,300 |
| Jun 7, 2024 | 44.97 | 45.83 | 44.83 | 45.79 | 45.79 | 591,900 |
| Jun 6, 2024 | 45.81 | 46.46 | 45.26 | 45.59 | 45.59 | 679,200 |
| Jun 5, 2024 | 43.34 | 45.47 | 43.20 | 45.40 | 45.40 | 700,100 |
| Jun 4, 2024 | 43.68 | 43.68 | 42.97 | 43.02 | 43.02 | 644,000 |
| Jun 3, 2024 | 44.19 | 44.85 | 43.34 | 44.21 | 44.21 | 855,400 |
| May 31, 2024 | 43.54 | 43.88 | 42.19 | 43.50 | 43.50 | 823,800 |
| May 30, 2024 | 43.61 | 43.88 | 42.86 | 43.36 | 43.36 | 831,500 |
| May 29, 2024 | 44.04 | 44.27 | 43.38 | 43.43 | 43.43 | 880,300 |
| May 28, 2024 | 46.60 | 46.63 | 44.83 | 44.88 | 44.88 | 1,037,500 |
| May 24, 2024 | 46.17 | 46.50 | 45.44 | 46.28 | 46.28 | 919,600 |
| May 23, 2024 | 45.97 | 46.61 | 45.19 | 45.92 | 45.92 | 1,061,400 |
| May 22, 2024 | 46.17 | 46.41 | 45.20 | 45.49 | 45.49 | 850,400 |
| May 21, 2024 | 46.76 | 46.76 | 45.66 | 46.01 | 46.01 | 852,000 |
| May 20, 2024 | 45.94 | 47.52 | 45.94 | 47.19 | 47.19 | 1,055,500 |
| May 17, 2024 | 46.94 | 47.36 | 45.94 | 46.05 | 46.05 | 785,500 |
Related Tickers
VIAV Viavi Solutions Inc.
9.34
-0.74%
AAOI Applied Optoelectronics, Inc.
18.69
-0.95%
CIEN Ciena Corporation
81.24
+1.80%
SATS EchoStar Corporation
23.39
+2.14%
COMM CommScope Holding Company, Inc.
5.88
+2.98%
ZBRA Zebra Technologies Corporation
300.62
+0.76%
UI Ubiquiti Inc.
436.10
+3.64%
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.47
+0.12%
JNPR Juniper Networks, Inc.
36.05
-0.58%
EXTR Extreme Networks, Inc.
16.22
-0.73%