FRA, LU2 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, LU2: Lumentum Holdings Inc

03 Sep 2025

LAST: 111.3	CHANGE: 1.05	OPEN: 111.3	HIGH: 111.3	ASK: 0.0	VOLUME: 28
LAST: 111.3	CHG(%): 0.93	PREV: 112.3	LOW: 111.3	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	111.3	111.3	111.3	111.3	28
02 Sep 25	112.8	112.8	110.9	112.3	28
01 Sep 25	113.0	113.4	113.0	113.4	100
28 Aug 25	107.2	115.9	107.2	115.9	150
27 Aug 25	106.7	106.7	106.7	106.7	54
26 Aug 25	105.4	108.4	105.4	108.4	54
25 Aug 25	102.6	107.4	102.6	107.4	41
22 Aug 25	100.6	100.6	100.6	100.6	50
21 Aug 25	99.0	99.0	99.0	99.0	50
20 Aug 25	98.9	98.9	98.9	98.9	50

COMPANY PROFILE

Name:	Lumentum Holdings Inc
About:	Lumentum Holdings Inc. manufactures and sells optical and photonic products in the Americas, the Asia-Pacific, Europe, the Middle East, and Africa. It operates through two segments, Cloud & Networking and Industrial Tech. The Cloud & Networking segment offers optical and photonic chips, components, modules, and subsystems supplied to cloud data center operators, AI/ML infrastructure providers, and network equipment manufacturer customers that are building cloud data centers and network infrastructures. Its Industrial Tech segment provides short-pulse solid-state lasers, kilowatt-class fiber lasers, diode lasers, and gas lasers that serves the semiconductor device, solar cell, display, and electric vehicle and battery manufacturing markets. The company was incorporated in 2015 and is headquartered in San Jose, California.
Sector:	Technology
Industry:	Communication Equipment
Address:	1001 Ridder Park Drive, San Jose, CA, United States, 95131
Website:	https://www.lumentum.com
ISIN:	US55024U1097
LEI:	549300JLWRRC38DWEF52

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	358.87
Price to Book:	8.10
Price to Sales:	4.78
EBITDA:	64.5M
Shares:	69.9M
Market Cap:	7.776B

TECHNICAL INDICATORS

MA5:	111.88
MA10:	107.36
MA20:	103.17
MA50:	91.87
MA100:	77.38
MA200:	76.06
STO9:	72.73
STO14:	74.63
RSI14:	57.86
WPR14:	-25.37
MTM14:	11.27
ROC14:	0.11
ATR:	3.07
Week High:	115.85
Week Low:	106.65
Month High:	115.85
Month Low:	91.67
Year High:	115.85
Year Low:	42.50
Volatility:	10.61