Lumentum (LITE) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free LITE Stock Alerts $43.50 +0.14 (+0.32%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Lumentum Stock Price Performance5 Day Performance-3.07%1 Month Performance-1.78%3 Month Performance-13.84%6 Month Performance-1.69%Year-To-Date Performance-17.02%1 Year Performance-17.92% Receive LITE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lumentum and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here LITE Stock Chart for Sunday, June, 2, 2024 LITE Chart by TradingView Lumentum Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$43.36$43.50+0.32%$43.88$42.19823,813 shs$2.94 billion05/30/2024$43.43$43.36-0.16%$43.88$42.86831,520 shs$2.93 billion05/29/2024$44.88$43.43-3.23%$44.27$43.38880,258 shs$2.94 billion05/28/2024$46.28$44.88-3.03%$46.64$44.831.03 million shs$3.03 billion05/27/2024$46.28$46.28$46.50$45.44919,600 shs$3.13 billion05/24/2024$45.92$46.28+0.78%$46.50$45.44919,617 shs$3.13 billion Get the Latest News and Ratings for LITE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lumentum and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$45.49$45.92+0.95%$46.61$45.201.06 million shs$3.10 billion05/22/2024$46.01$45.49-1.13%$46.40$45.20850,365 shs$3.08 billion05/21/2024$47.19$46.01-2.50%$46.76$45.66852,025 shs$3.11 billion05/20/2024$46.05$47.19+2.48%$47.52$45.941.06 million shs$3.19 billion05/17/2024$46.80$46.05-1.60%$47.36$45.94785,230 shs$3.11 billion05/16/2024$45.72$46.80+2.36%$46.94$44.791.08 million shs$3.16 billion05/15/2024$44.61$45.72+2.49%$45.85$44.541.24 million shs$3.09 billion05/14/2024$44.00$44.61+1.39%$45.14$44.27784,723 shs$3.02 billion05/13/2024$43.79$44.00+0.48%$45.39$43.77979,283 shs$2.97 billion05/10/2024$43.61$43.79+0.41%$44.10$43.33818,036 shs$2.95 billion05/09/2024$42.59$43.61+2.39%$43.93$41.841.34 million shs$2.94 billion05/08/2024$41.40$42.59+2.87%$43.21$40.812.98 million shs$2.87 billion05/07/2024$44.11$41.40-6.14%$48.12$41.324.24 million shs$2.79 billion05/06/2024$44.74$44.11-1.41%$45.48$43.953.29 million shs$2.97 billion05/03/2024$44.29$44.74+1.02%$46.20$44.351.80 million shs$3.02 billion05/02/2024$43.52$44.29+1.77%$44.44$42.60825,103 shs$2.99 billion05/01/2024$43.76$43.52-0.55%$45.22$43.08972,990 shs$2.93 billion04/30/2024$43.52$43.76+0.55%$44.37$43.161.55 million shs$2.95 billion04/29/2024$43.42$43.52+0.23%$44.30$43.35750,887 shs$2.93 billion04/26/2024$42.01$43.42+3.36%$43.57$42.03705,150 shs$2.93 billion04/25/2024$42.06$42.01-0.12%$42.31$41.44942,222 shs$2.83 billion04/24/2024$42.01$42.06+0.12%$42.62$41.76825,933 shs$2.83 billion04/23/2024$41.34$42.01+1.62%$42.67$41.211.03 million shs$2.83 billion04/22/2024$41.74$41.34-0.96%$41.91$40.74946,527 shs$2.79 billion04/19/2024$42.44$41.74-1.65%$43.05$41.691.11 million shs$2.81 billion04/18/2024$41.98$42.44+1.10%$43.06$41.671.05 million shs$2.86 billion04/17/2024$43.31$41.98-3.07%$43.81$41.95728,935 shs$2.83 billion04/16/2024$41.81$43.31+3.59%$43.45$41.951.54 million shs$2.92 billion04/15/2024$43.45$41.81-3.77%$43.92$41.76950,934 shs$2.82 billion04/12/2024$45.18$43.45-3.83%$44.76$43.30686,867 shs$2.93 billion04/11/2024$45.34$45.18-0.35%$45.70$44.57887,023 shs$3.05 billion04/10/2024$47.25$45.34-4.04%$46.49$44.82725,602 shs$3.06 billion04/09/2024$45.89$47.25+2.96%$47.38$45.89693,873 shs$3.18 billion04/08/2024$45.90$45.89-0.02%$46.61$45.83638,430 shs$3.09 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$46.50$45.90-1.29%$46.50$45.75718,659 shs$3.09 billion04/04/2024$47.85$46.50-2.82%$48.72$46.34561,711 shs$3.13 billion04/03/2024$47.50$47.85+0.74%$48.31$46.86649,327 shs$3.23 billion04/02/2024$48.15$47.50-1.35%$47.67$46.531.07 million shs$3.20 billion04/01/2024$47.35$48.15+1.69%$48.43$47.08943,674 shs$3.25 billion03/29/2024$47.35$47.35$48.46$47.161.20 million shs$3.19 billion03/28/2024$48.45$47.35-2.27%$48.46$47.161.20 million shs$3.19 billion03/27/2024$48.41$48.45+0.08%$48.91$47.561.64 million shs$3.27 billion03/26/2024$51.08$48.41-5.23%$52.05$48.311.95 million shs$3.26 billion03/25/2024$50.88$51.08+0.39%$51.14$49.98750,677 shs$3.44 billion03/22/2024$50.56$50.88+0.63%$51.01$49.641.32 million shs$3.43 billion03/21/2024$48.81$50.56+3.59%$51.46$49.451.22 million shs$3.41 billion03/20/2024$46.52$48.81+4.92%$49.30$46.451.36 million shs$3.29 billion03/19/2024$46.79$46.52-0.58%$46.61$45.451.06 million shs$3.14 billion03/18/2024$45.55$46.79+2.72%$47.12$45.571.28 million shs$3.15 billion03/15/2024$46.25$45.55-1.51%$46.19$45.101.59 million shs$3.07 billion03/14/2024$47.06$46.25-1.72%$47.20$45.751.93 million shs$3.12 billion03/13/2024$46.88$47.06+0.38%$47.28$46.19919,544 shs$3.17 billion03/12/2024$46.87$46.88+0.02%$47.76$46.60743,703 shs$3.16 billion03/11/2024$47.68$46.87-1.70%$47.76$46.62787,123 shs$3.16 billion03/08/2024$48.86$47.68-2.42%$50.49$47.491.59 million shs$3.21 billion03/07/2024$50.33$48.86-2.92%$50.03$47.952.01 million shs$3.29 billion03/06/2024$50.79$50.33-0.91%$51.78$50.261.38 million shs$3.39 billion03/05/2024$50.76$50.79+0.06%$51.90$49.731.29 million shs$3.42 billion03/04/2024$50.49$50.76+0.53%$53.15$50.611.99 million shs$3.42 billion03/01/2024$48.47$50.49+4.17%$50.60$48.172.97 million shs$3.40 billion Related Companies: Iridium Communications Stock Price Chart ESCO Technologies Stock Price Chart Napco Security Technologies Stock Price Chart PowerFleet Stock Price Chart Applied Optoelectronics Stock Price Chart Turtle Beach Stock Price Chart Iteris Stock Price Chart Rekor Systems Stock Price Chart Inseego Stock Price Chart Senstar Technologies Stock Price Chart Receive LITE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lumentum and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LITE) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lumentum Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.