LITE
Lumentum
Optical components
630.00 $
WATCH - rising decelerating
slope: 23.4720 / accel: -8.8980
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
35.35 $
High:
1143.00 $
Avg volume:
2.3M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 830.00 | 881.88 | 815.03 | 879.28 | 4.3M | - |
| 2026-08-21 | 898.62 | 922.99 | 855.01 | 866.71 | 3.7M | -1.43% |
| 2026-08-24 | 823.60 | 844.00 | 784.47 | 830.17 | 3.9M | -4.22% |
| 2026-08-25 | 858.10 | 887.36 | 841.10 | 885.57 | 3.2M | +6.67% |
| 2026-08-26 | 880.00 | 947.53 | 876.09 | 939.03 | 4.5M | +6.04% |
| 2026-08-27 | 958.73 | 970.32 | 918.01 | 956.14 | 4.1M | +1.82% |
| 2026-08-28 | 941.71 | 942.91 | 893.65 | 895.00 | 3.4M | -6.39% |
| 2026-08-31 | 894.58 | 918.84 | 886.84 | 914.76 | 3.2M | +2.21% |
| 2026-09-01 | 901.04 | 909.14 | 854.13 | 868.95 | 3.8M | -5.01% |
| 2026-09-02 | 867.71 | 887.46 | 848.43 | 870.58 | 2.8M | +0.19% |
| 2026-09-03 | 874.00 | 874.00 | 818.89 | 847.37 | 3.3M | -2.67% |
| 2026-09-04 | 861.39 | 885.83 | 841.04 | 881.26 | 3.6M | +4.00% |
| 2026-09-08 | 897.56 | 1000.15 | 884.70 | 978.54 | 7.4M | +11.04% |
| 2026-09-09 | 980.06 | 1026.76 | 978.11 | 988.98 | 4.5M | +1.07% |
| 2026-09-10 | 959.44 | 994.50 | 933.82 | 935.70 | 4.0M | -5.39% |
| 2026-09-11 | 945.60 | 973.50 | 914.65 | 927.03 | 3.4M | -0.93% |
| 2026-09-14 | 860.88 | 878.99 | 833.70 | 835.03 | 4.9M | -9.92% |
| 2026-09-15 | 842.71 | 856.00 | 832.11 | 838.96 | 2.9M | +0.47% |
| 2026-09-16 | 856.00 | 937.88 | 855.09 | 919.40 | 6.5M | +9.59% |
| 2026-09-17 | 934.88 | 945.00 | 886.10 | 893.61 | 4.9M | -2.81% |
| 2026-09-18 | 915.66 | 951.60 | 896.00 | 930.91 | 9.3M | +4.17% |
| 2026-09-21 | 959.27 | 983.45 | 946.00 | 954.49 | 4.7M | +2.53% |
| 2026-09-22 | 937.17 | 1002.00 | 934.38 | 945.67 | 4.3M | -0.92% |
| 2026-09-23 | 946.56 | 960.00 | 924.55 | 937.00 | 3.3M | -0.92% |
| 2026-09-24 | 923.83 | 954.45 | 912.00 | 929.04 | 3.7M | -0.85% |
| 2026-09-25 | 936.04 | 962.88 | 913.29 | 941.65 | 3.9M | +1.36% |
| 2026-09-28 | 947.80 | 950.97 | 881.23 | 921.32 | 4.5M | -2.16% |
| 2026-09-29 | 945.00 | 998.88 | 934.51 | 973.49 | 6.0M | +5.66% |
| 2026-09-30 | 985.54 | 1009.45 | 940.27 | 971.26 | 4.0M | -0.23% |
| 2026-10-01 | 980.00 | 1078.04 | 966.00 | 1045.78 | 7.5M | +7.67% |
| 2026-10-02 | 1053.26 | 1091.61 | 1037.24 | 1085.42 | 4.7M | +3.79% |
| 2026-10-05 | 1092.29 | 1124.40 | 1072.05 | 1091.67 | 3.0M | +0.58% |
| 2026-10-06 | 1099.81 | 1137.21 | 1084.04 | 1133.40 | 4.2M | +3.82% |
| 2026-10-07 | 1102.62 | 1119.15 | 1082.44 | 1111.07 | 3.4M | -1.97% |
| 2026-10-08 | 1067.03 | 1099.60 | 1027.00 | 1048.60 | 4.9M | -5.62% |
| 2026-10-09 | 1114.54 | 1143.00 | 1077.38 | 1103.36 | 5.3M | +5.22% |
| 2026-10-12 | 1101.78 | 1102.00 | 980.00 | 995.41 | 6.5M | -9.78% |
| 2026-10-13 | 971.79 | 993.00 | 952.01 | 987.99 | 4.0M | -0.75% |
| 2026-10-14 | 955.53 | 973.70 | 893.88 | 896.33 | 5.8M | -9.28% |
| 2026-10-15 | 845.00 | 874.73 | 800.00 | 869.54 | 7.6M | -2.99% |
| 2026-10-16 | 853.49 | 867.41 | 822.00 | 824.13 | 4.2M | -5.22% |
| 2026-10-19 | 872.50 | 874.41 | 833.50 | 834.51 | 4.1M | +1.26% |
| 2026-10-20 | 816.58 | 837.78 | 785.00 | 822.51 | 4.5M | -1.44% |
| 2026-10-21 | 863.14 | 878.90 | 826.01 | 850.70 | 3.7M | +3.43% |
| 2026-10-22 | 804.06 | 811.00 | 746.23 | 752.54 | 6.2M | -11.54% |
| 2026-10-23 | 760.00 | 788.90 | 736.01 | 756.17 | 3.9M | +0.48% |
| 2026-10-26 | 766.32 | 840.47 | 756.00 | 818.10 | 6.1M | +8.19% |
| 2026-10-27 | 846.38 | 892.99 | 820.30 | 866.18 | 5.6M | +5.88% |
| 2026-10-28 | 877.23 | 921.00 | 872.40 | 913.95 | 5.9M | +5.52% |
| 2026-10-29 | 947.88 | 978.40 | 899.38 | 919.53 | 7.5M | +0.61% |
| 2026-10-30 | 861.28 | 887.60 | 805.29 | 840.70 | 7.7M | -8.57% |
| 2026-11-02 | 802.55 | 802.55 | 679.00 | 684.40 | 15.3M | -18.59% |
| 2026-11-03 | 681.01 | 719.98 | 667.26 | 680.16 | 7.2M | -0.62% |
| 2026-11-04 | 640.94 | 651.08 | 598.70 | 626.75 | 9.5M | -7.85% |
| 2026-11-05 | 594.20 | 596.82 | 506.69 | 509.70 | 10.0M | -18.68% |
| 2026-11-06 | 550.70 | 559.00 | 518.01 | 538.59 | 5.4M | +5.67% |
| 2026-11-09 | 547.93 | 616.66 | 545.01 | 596.16 | 6.1M | +10.69% |
| 2026-11-10 | 575.06 | 612.62 | 570.41 | 585.57 | 4.8M | -1.78% |
| 2026-11-11 | 641.50 | 678.67 | 633.59 | 648.06 | 6.4M | +10.67% |
| 2026-11-12 | 593.10 | 644.16 | 591.17 | 630.00 | 3.0M | -2.79% |