LITE
Lumentum
Optical components
752.00 $
BUY - falling accelerating
slope: -5.4750 / accel: -25.2530
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
35.35 $
High:
1085.68 $
Avg volume:
2.1M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 889.50 | 906.20 | 861.97 | 895.11 | 3.3M | - |
| 2026-04-21 | 900.00 | 925.50 | 832.18 | 836.92 | 5.7M | -6.50% |
| 2026-04-22 | 849.85 | 874.17 | 818.00 | 873.60 | 4.6M | +4.38% |
| 2026-04-23 | 854.00 | 881.85 | 831.92 | 846.89 | 3.8M | -3.06% |
| 2026-04-24 | 837.02 | 896.11 | 829.13 | 881.64 | 4.2M | +4.10% |
| 2026-04-27 | 855.75 | 867.86 | 811.45 | 859.68 | 5.3M | -2.49% |
| 2026-04-28 | 813.74 | 842.00 | 780.48 | 791.37 | 5.5M | -7.95% |
| 2026-04-29 | 821.11 | 887.90 | 814.19 | 858.32 | 6.2M | +8.46% |
| 2026-04-30 | 895.17 | 921.37 | 856.00 | 902.32 | 6.1M | +5.13% |
| 2026-05-01 | 913.00 | 985.13 | 905.70 | 949.93 | 4.8M | +5.28% |
| 2026-05-04 | 986.88 | 1004.94 | 952.00 | 976.18 | 5.4M | +2.76% |
| 2026-05-05 | 975.83 | 1021.00 | 966.06 | 994.56 | 6.6M | +1.88% |
| 2026-05-06 | 996.00 | 1013.50 | 902.01 | 944.28 | 9.9M | -5.06% |
| 2026-05-07 | 915.98 | 918.02 | 854.62 | 892.58 | 7.3M | -5.48% |
| 2026-05-08 | 917.00 | 934.92 | 866.00 | 903.80 | 6.7M | +1.26% |
| 2026-05-11 | 949.72 | 1073.33 | 949.45 | 1053.09 | 9.6M | +16.52% |
| 2026-05-12 | 1018.23 | 1085.68 | 937.64 | 992.37 | 7.6M | -5.77% |
| 2026-05-13 | 1051.59 | 1062.10 | 998.20 | 1030.37 | 4.4M | +3.83% |
| 2026-05-14 | 1002.00 | 1024.85 | 983.02 | 1001.81 | 3.6M | -2.77% |
| 2026-05-15 | 941.60 | 987.85 | 923.00 | 970.70 | 10.1M | -3.11% |
| 2026-05-18 | 953.30 | 954.26 | 857.00 | 884.98 | 7.2M | -8.83% |
| 2026-05-19 | 873.17 | 910.00 | 845.00 | 890.09 | 5.0M | +0.58% |
| 2026-05-20 | 917.01 | 929.26 | 856.23 | 868.07 | 5.2M | -2.47% |
| 2026-05-21 | 869.80 | 977.27 | 859.00 | 964.50 | 5.8M | +11.11% |
| 2026-05-22 | 965.15 | 971.05 | 934.85 | 946.90 | 3.1M | -1.82% |
| 2026-05-26 | 963.01 | 963.01 | 903.02 | 910.81 | 5.2M | -3.81% |
| 2026-05-27 | 901.55 | 915.00 | 858.00 | 902.31 | 4.2M | -0.93% |
| 2026-05-28 | 936.70 | 948.49 | 854.52 | 860.62 | 6.1M | -4.62% |
| 2026-05-29 | 860.68 | 869.00 | 822.50 | 854.96 | 6.4M | -0.66% |
| 2026-06-01 | 825.25 | 931.85 | 806.62 | 905.00 | 7.9M | +5.85% |
| 2026-06-02 | 935.13 | 1035.00 | 935.01 | 1029.15 | 8.2M | +13.72% |
| 2026-06-03 | 1029.08 | 1049.53 | 932.50 | 938.00 | 6.2M | -8.86% |
| 2026-06-04 | 900.10 | 955.48 | 864.20 | 945.08 | 6.1M | +0.75% |
| 2026-06-05 | 912.62 | 974.00 | 853.10 | 863.66 | 7.5M | -8.62% |
| 2026-06-08 | 899.79 | 914.00 | 841.93 | 895.40 | 5.1M | +3.68% |
| 2026-06-09 | 908.12 | 914.00 | 776.01 | 821.76 | 8.0M | -8.22% |
| 2026-06-10 | 833.70 | 884.18 | 825.66 | 853.26 | 5.8M | +3.83% |
| 2026-06-11 | 863.00 | 890.80 | 840.52 | 889.59 | 4.7M | +4.26% |
| 2026-06-12 | 889.43 | 934.26 | 863.00 | 921.56 | 4.6M | +3.59% |
| 2026-06-15 | 965.98 | 998.50 | 923.95 | 957.24 | 5.3M | +3.87% |
| 2026-06-16 | 958.48 | 961.68 | 863.41 | 875.36 | 6.1M | -8.55% |
| 2026-06-17 | 879.08 | 891.55 | 853.78 | 869.98 | 5.1M | -0.61% |
| 2026-06-18 | 881.98 | 888.54 | 831.17 | 850.00 | 8.4M | -2.30% |
| 2026-06-22 | 852.52 | 906.18 | 829.00 | 893.93 | 6.9M | +5.17% |
| 2026-06-23 | 832.15 | 856.60 | 812.80 | 827.92 | 4.8M | -7.38% |
| 2026-06-24 | 825.00 | 866.43 | 803.24 | 842.53 | 4.5M | +1.76% |
| 2026-06-25 | 887.25 | 899.53 | 810.24 | 861.97 | 4.5M | +2.31% |
| 2026-06-26 | 822.55 | 824.86 | 774.30 | 816.98 | 9.1M | -5.22% |
| 2026-06-29 | 806.01 | 852.78 | 754.00 | 851.40 | 5.6M | +4.21% |
| 2026-06-30 | 844.03 | 874.86 | 838.11 | 858.06 | 4.2M | +0.78% |
| 2026-07-01 | 818.41 | 841.26 | 784.00 | 801.16 | 4.2M | -6.63% |
| 2026-07-02 | 777.58 | 803.90 | 710.01 | 728.32 | 5.2M | -9.09% |
| 2026-07-06 | 729.00 | 747.00 | 716.13 | 731.25 | 3.8M | +0.40% |
| 2026-07-07 | 699.42 | 732.57 | 680.43 | 698.91 | 3.8M | -4.42% |
| 2026-07-08 | 688.90 | 719.12 | 683.40 | 707.10 | 2.6M | +1.17% |
| 2026-07-09 | 755.16 | 804.90 | 751.90 | 785.77 | 5.5M | +11.13% |
| 2026-07-10 | 769.55 | 806.56 | 761.62 | 802.01 | 3.7M | +2.07% |
| 2026-07-13 | 778.38 | 809.23 | 761.53 | 768.15 | 3.7M | -4.22% |
| 2026-07-14 | 816.26 | 839.88 | 796.01 | 814.80 | 3.8M | +6.07% |
| 2026-07-15 | 813.95 | 821.95 | 716.40 | 752.00 | 4.2M | -7.71% |