Lumentum Stock Price History
NASDAQ: LITETelecommunicationsTelecommunications EquipmentUSD
1,103.35+54.76 (+5.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LITE price history at a glance
The price history for Lumentum (LITE) on this page begins on July 20, 2015, when the stock closed at $17.00; it most recently closed at $1,103.36 on October 5, 2026. The highest price in this record is $1,143.00, reached on October 5, 2026; the latest close is 3.5% below that peak. Across the 10 complete calendar years in the table, LITE finished higher in 8 and lower in 2. Its best year was 2025 (+332.1%) and its worst was 2022 (-50.7%).
Over roughly 11 years the share price changed +6390.3%, a 45.1% compound annual price return (excluding dividends). In the last 12 months alone, LITE has gained 590.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $1,143.00
- Date of high
- Oct 5, 2026
- Low since 2015
- $13.97
- Date of low
- Oct 19, 2015
- 52-week high
- $1,143.00
- 52-week low
- $147.81
- Last close
- $1,103.36
LITE returns
1 week
+1.65%
1 month
+11.56%
3 months
+37.57%
6 months
+22.96%
Year to date
+199.34%
1 year
+590.63%
3 years
+2431.63%
5 years
+1130.90%
LITE price return, excluding dividends.
LITE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,103.36 | +185.76% |
| 2025 | 386.11 | +332.13% |
| 2024 | 89.35 | +70.45% |
| 2023 | 52.42 | +0.48% |
| 2022 | 52.17 | -50.68% |
| 2021 | 105.77 | +11.57% |
| 2020 | 94.80 | +15.75% |
| 2019 | 81.90 | +95.98% |
| 2018 | 41.79 | -14.54% |
| 2017 | 48.90 | +26.52% |
| 2016 | 38.65 | +75.52% |
| 2015* | 22.02 | +29.53% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
LITE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,115.50 | 1,143.00 | 1,077.38 | 1,103.36 | +5.22% | |
| 1,067.58 | 1,099.60 | 1,027.00 | 1,048.60 | -5.62% | |
| 1,102.62 | 1,119.00 | 1,082.55 | 1,111.07 | -1.97% | |
| 1,099.81 | 1,137.21 | 1,084.04 | 1,133.40 | +3.82% | |
| 1,092.29 | 1,124.40 | 1,072.05 | 1,091.67 | +0.58% | |
| 1,053.26 | 1,091.61 | 1,037.24 | 1,085.42 | +3.79% | |
| 980.00 | 1,078.04 | 966.00 | 1,045.78 | +7.67% | |
| 985.54 | 1,009.45 | 940.27 | 971.26 | -0.23% | |
| 945.00 | 998.88 | 934.51 | 973.49 | +5.66% | |
| 947.80 | 950.97 | 881.23 | 921.32 | -2.16% | |
| 936.04 | 962.88 | 913.29 | 941.65 | +1.36% | |
| 923.83 | 954.45 | 912.00 | 929.04 | -0.85% | |
| 946.56 | 960.00 | 924.55 | 937.00 | -0.92% | |
| 937.17 | 1,002.00 | 934.38 | 945.67 | -0.92% | |
| 959.27 | 983.45 | 946.00 | 954.49 | +2.53% | |
| 915.66 | 951.60 | 896.00 | 930.91 | +4.17% | |
| 934.88 | 945.00 | 886.10 | 893.61 | -2.81% | |
| 856.00 | 937.88 | 855.09 | 919.40 | +9.59% | |
| 842.71 | 856.00 | 832.11 | 838.96 | +0.47% | |
| 860.88 | 878.99 | 833.70 | 835.03 | -9.92% | |
| 945.60 | 973.50 | 914.65 | 927.03 | -0.93% | |
| 959.44 | 994.50 | 933.82 | 935.70 | -5.39% | |
| 980.06 | 1,026.76 | 978.11 | 988.98 | +1.07% | |
| 897.56 | 1,000.15 | 884.70 | 978.54 | +11.04% | |
| 861.39 | 885.83 | 841.04 | 881.26 | +4.00% | |
| 874.00 | 874.00 | 818.89 | 847.37 | -2.67% | |
| 867.71 | 887.46 | 848.43 | 870.58 | +0.19% | |
| 901.04 | 909.14 | 854.13 | 868.95 | -5.01% | |
| 894.58 | 918.84 | 886.84 | 914.76 | +2.21% | |
| 941.71 | 942.91 | 893.65 | 895.00 | -6.39% | |
| 958.73 | 970.32 | 918.01 | 956.14 | +1.82% | |
| 880.00 | 947.53 | 876.09 | 939.03 | +6.04% | |
| 858.10 | 887.36 | 841.10 | 885.57 | +6.67% | |
| 823.60 | 844.00 | 784.47 | 830.17 | -4.22% | |
| 898.62 | 922.99 | 855.01 | 866.71 | -1.43% | |
| 830.00 | 881.88 | 815.03 | 879.28 | +6.24% | |
| 892.20 | 893.85 | 821.03 | 827.60 | -5.23% | |
| 909.28 | 943.76 | 863.11 | 873.31 | -9.87% | |
| 948.41 | 999.68 | 927.00 | 968.90 | +4.62% | |
| 892.69 | 957.90 | 885.27 | 926.14 | +5.19% | |
| 927.59 | 946.92 | 875.59 | 880.41 | -5.58% | |
| 899.00 | 966.60 | 836.31 | 932.47 | +13.63% | |
| 815.67 | 823.70 | 787.01 | 820.59 | +0.87% | |
| 931.05 | 937.00 | 810.89 | 813.51 | -8.61% | |
| 870.00 | 928.48 | 861.90 | 890.17 | +6.22% | |
| 808.53 | 881.79 | 793.00 | 838.06 | +1.43% | |
| 824.79 | 883.65 | 824.00 | 826.26 | -2.73% | |
| 852.36 | 868.32 | 813.26 | 849.47 | +8.92% | |
| 685.64 | 785.34 | 671.00 | 779.89 | +9.24% | |
| 748.00 | 772.60 | 691.10 | 713.94 | +2.99% | |
| 661.91 | 698.28 | 650.00 | 693.24 | +15.09% | |
| 655.21 | 655.21 | 594.84 | 602.35 | -7.61% | |
| 677.55 | 678.99 | 602.28 | 651.93 | -8.43% | |
| 767.85 | 770.30 | 697.88 | 711.96 | -6.69% | |
| 810.50 | 831.21 | 755.03 | 762.99 | -8.47% | |
| 841.00 | 897.00 | 824.01 | 833.64 | +0.47% | |
| 810.22 | 859.88 | 809.01 | 829.70 | -0.94% | |
| 811.50 | 843.00 | 799.81 | 837.56 | +9.41% | |
| 764.13 | 801.80 | 763.00 | 765.55 | +4.47% | |
| 678.47 | 747.00 | 650.82 | 732.82 | +3.77% | |
| 731.39 | 738.00 | 693.00 | 706.23 | -6.09% | |
| 813.95 | 821.95 | 716.40 | 752.00 | -7.71% | |
| 816.26 | 839.88 | 796.01 | 814.80 | +6.07% | |
| 778.38 | 809.23 | 761.53 | 768.15 | -4.22% | |
| 769.55 | 806.56 | 761.62 | 802.01 | +2.07% | |
| 755.16 | 804.90 | 751.90 | 785.77 | +11.13% | |
| 688.90 | 719.12 | 683.40 | 707.10 | +1.17% | |
| 699.42 | 732.57 | 680.43 | 698.91 | -4.42% | |
| 729.00 | 747.00 | 716.13 | 731.25 | +0.40% | |
| 777.58 | 803.90 | 710.01 | 728.32 | -9.09% | |
| 818.41 | 841.26 | 784.00 | 801.16 | -6.63% | |
| 844.03 | 874.86 | 838.11 | 858.06 | +0.78% | |
| 806.01 | 852.78 | 754.00 | 851.40 | +4.21% | |
| 822.55 | 824.86 | 774.30 | 816.98 | -5.22% | |
| 887.25 | 899.53 | 810.24 | 861.97 | +2.31% | |
| 825.00 | 866.43 | 803.24 | 842.53 | +1.76% | |
| 832.15 | 856.60 | 812.80 | 827.92 | -7.38% | |
| 852.52 | 906.18 | 829.00 | 893.93 | +5.17% | |
| 881.98 | 888.54 | 831.17 | 850.00 | -2.30% | |
| 879.08 | 891.55 | 853.78 | 869.98 | -0.61% | |
| 958.48 | 961.68 | 863.41 | 875.36 | -8.55% | |
| 965.98 | 998.50 | 923.95 | 957.24 | +3.87% | |
| 889.43 | 934.26 | 863.00 | 921.56 | +3.59% | |
| 863.00 | 890.80 | 840.52 | 889.59 | +4.26% | |
| 833.70 | 884.18 | 825.66 | 853.26 | +3.83% | |
| 908.12 | 914.00 | 776.01 | 821.76 | -8.22% | |
| 899.79 | 914.00 | 841.93 | 895.40 | +3.68% | |
| 912.62 | 974.00 | 853.10 | 863.66 | -8.62% | |
| 900.10 | 955.48 | 864.20 | 945.08 | +0.75% | |
| 1,029.08 | 1,049.53 | 932.50 | 938.00 | -8.86% | |
| 935.13 | 1,035.00 | 935.01 | 1,029.15 | +13.72% | |
| 825.25 | 931.85 | 806.62 | 905.00 | +5.85% | |
| 860.68 | 869.00 | 822.50 | 854.96 | -0.66% | |
| 936.70 | 948.49 | 854.52 | 860.62 | -4.62% | |
| 901.55 | 915.00 | 858.00 | 902.31 | -0.93% | |
| 963.01 | 963.01 | 903.02 | 910.81 | -3.81% | |
| 965.15 | 971.05 | 934.85 | 946.90 | -1.82% | |
| 869.80 | 977.27 | 859.00 | 964.50 | +11.11% | |
| 917.01 | 929.26 | 856.23 | 868.07 | -2.47% | |
| 873.17 | 910.00 | 845.00 | 890.09 | +0.58% | |
| 953.30 | 954.26 | 857.00 | 884.98 | -8.83% | |
| 941.60 | 987.85 | 923.00 | 970.70 | -3.11% | |
| 1,002.00 | 1,024.85 | 983.02 | 1,001.81 | -2.77% | |
| 1,051.59 | 1,062.10 | 998.20 | 1,030.37 | +3.83% | |
| 1,018.23 | 1,085.68 | 937.64 | 992.37 | -5.77% | |
| 949.72 | 1,073.33 | 949.45 | 1,053.09 | +16.52% | |
| 917.00 | 934.92 | 866.00 | 903.80 | +1.26% | |
| 915.98 | 918.02 | 854.62 | 892.58 | -5.48% | |
| 996.00 | 1,013.50 | 902.01 | 944.28 | -5.06% | |
| 975.83 | 1,021.00 | 966.06 | 994.56 | +1.88% | |
| 986.88 | 1,004.94 | 952.00 | 976.18 | +2.76% | |
| 913.00 | 985.13 | 905.70 | 949.93 | +5.28% | |
| 895.17 | 921.37 | 856.00 | 902.32 | +5.13% | |
| 821.11 | 887.90 | 814.19 | 858.32 | +8.46% | |
| 813.74 | 842.00 | 780.48 | 791.37 | -7.95% | |
| 855.75 | 867.86 | 811.45 | 859.68 | -2.49% | |
| 837.02 | 896.11 | 829.13 | 881.64 | +4.10% | |
| 854.00 | 881.85 | 831.92 | 846.89 | -3.06% | |
| 849.85 | 874.17 | 818.00 | 873.60 | +4.38% | |
| 900.00 | 925.50 | 832.18 | 836.92 | -6.50% | |
| 889.50 | 906.20 | 861.97 | 895.11 | +0.12% | |
| 912.00 | 912.00 | 865.02 | 894.07 | +0.32% | |
| 825.01 | 903.00 | 820.16 | 891.22 | +8.16% | |
| 856.89 | 859.49 | 800.56 | 824.01 | -3.37% | |
| 901.15 | 904.99 | 836.00 | 852.79 | -2.11% | |
| 889.00 | 905.90 | 841.05 | 871.18 | -2.91% | |
| 908.09 | 931.75 | 863.00 | 897.30 | +0.35% | |
| 912.00 | 960.00 | 871.73 | 894.13 | -0.21% | |
| 877.42 | 901.30 | 842.00 | 896.02 | +9.84% | |
| 778.82 | 816.92 | 770.00 | 815.75 | +5.63% | |
| 828.48 | 836.91 | 767.01 | 772.28 | -6.60% | |
| 708.59 | 827.56 | 707.84 | 826.88 | +8.14% | |
| 734.88 | 784.89 | 732.00 | 764.65 | +8.81% | |
| 679.00 | 703.43 | 649.50 | 702.76 | +7.33% | |
| 725.80 | 735.00 | 642.37 | 654.79 | -6.82% | |
| 706.41 | 732.83 | 692.33 | 702.73 | +2.02% | |
| 744.85 | 753.66 | 687.58 | 688.80 | -11.37% | |
| 795.50 | 808.80 | 763.11 | 777.17 | -3.09% | |
| 728.85 | 803.58 | 728.85 | 801.99 | +10.02% | |
| 742.75 | 766.00 | 710.03 | 728.95 | +3.20% | |
| 785.49 | 787.45 | 680.66 | 706.35 | -8.52% | |
| 678.99 | 775.00 | 670.00 | 772.13 | +10.18% | |
| 709.15 | 743.86 | 696.00 | 700.81 | +7.89% | |
| 597.00 | 669.90 | 573.73 | 649.56 | +3.96% | |
| 656.00 | 672.99 | 607.27 | 624.84 | +0.38% | |
| 634.81 | 639.56 | 611.08 | 622.50 | +1.04% | |
| 643.55 | 665.00 | 616.04 | 616.09 | -8.32% | |
| 651.07 | 675.58 | 637.01 | 672.00 | 0.00% | |
| 679.01 | 715.73 | 669.00 | 672.00 | +4.89% | |
| 578.00 | 641.02 | 573.66 | 640.69 | +14.73% | |
| 610.45 | 642.00 | 548.24 | 558.44 | -14.19% | |
| 644.72 | 681.75 | 614.13 | 650.82 | -4.40% | |
| 726.00 | 736.00 | 643.18 | 680.80 | -1.96% | |
| 727.05 | 732.00 | 681.10 | 694.43 | -11.34% | |
| 742.90 | 783.80 | 714.00 | 783.25 | +11.75% | |
| 679.95 | 720.10 | 672.01 | 700.91 | +3.53% | |
| 717.29 | 728.20 | 662.00 | 677.00 | -6.41% | |
| 713.71 | 765.00 | 712.73 | 723.39 | +5.10% | |
| 680.01 | 698.50 | 662.00 | 688.27 | +2.01% | |
| 664.05 | 688.07 | 652.21 | 674.73 | +1.04% | |
| 638.00 | 678.00 | 636.00 | 667.77 | +5.05% | |
| 592.57 | 636.68 | 578.30 | 635.64 | +6.96% | |
| 602.09 | 610.30 | 587.00 | 594.26 | -1.03% | |
| 538.00 | 616.52 | 528.01 | 600.42 | +6.70% | |
| 581.54 | 593.40 | 539.18 | 562.74 | -3.55% | |
| 593.35 | 603.83 | 568.20 | 583.46 | +1.63% | |
| 563.25 | 597.00 | 545.88 | 574.11 | +2.31% | |
| 548.22 | 574.69 | 530.29 | 561.13 | -2.78% | |
| 556.72 | 599.50 | 555.35 | 577.15 | +4.56% | |
| 540.00 | 558.38 | 513.28 | 551.99 | +9.43% | |
| 436.22 | 507.55 | 425.01 | 504.42 | +8.35% | |
| 473.12 | 504.58 | 426.05 | 465.54 | +7.00% | |
| 451.74 | 464.00 | 424.52 | 435.10 | +2.76% | |
| 405.49 | 445.00 | 404.99 | 423.42 | +8.06% | |
| 406.25 | 448.00 | 384.33 | 391.84 | +2.73% | |
| 388.00 | 398.16 | 364.19 | 381.44 | -0.92% | |
| 375.92 | 394.88 | 373.57 | 385.00 | +3.87% | |
| 341.87 | 374.00 | 340.00 | 370.66 | +11.49% | |
| 337.75 | 350.68 | 327.29 | 332.45 | -1.99% | |
| 354.49 | 354.97 | 334.00 | 339.19 | -4.32% | |
| 375.87 | 391.46 | 350.00 | 354.49 | -2.19% | |
| 373.60 | 376.54 | 350.01 | 362.44 | +1.57% | |
| 323.83 | 357.66 | 320.31 | 356.83 | +10.05% | |
| 348.58 | 354.00 | 317.44 | 324.25 | -5.54% | |
| 334.87 | 354.50 | 329.00 | 343.27 | +3.51% | |
| 354.15 | 357.00 | 327.38 | 331.62 | -8.22% | |
| 336.94 | 364.51 | 333.34 | 361.33 | +6.31% | |
| 340.36 | 343.80 | 322.69 | 339.87 | -3.29% | |
| 334.30 | 362.72 | 333.01 | 351.42 | +0.91% | |
| 394.30 | 395.04 | 343.00 | 348.26 | -11.36% | |
| 378.02 | 402.80 | 365.47 | 392.88 | -1.14% | |
| 355.68 | 399.72 | 339.02 | 397.42 | +11.31% | |
| 388.34 | 393.00 | 344.67 | 357.05 | -7.53% | |
| 379.38 | 392.00 | 375.00 | 386.11 | +4.75% | |
| 372.99 | 379.50 | 367.12 | 368.59 | -0.70% | |
| 373.97 | 380.32 | 370.00 | 371.18 | -0.38% | |
| 377.51 | 387.11 | 364.02 | 372.61 | -4.65% | |
| 397.73 | 400.89 | 384.63 | 390.77 | -1.30% | |
| 387.75 | 401.60 | 385.20 | 395.92 | +2.20% | |
| 380.96 | 390.41 | 380.91 | 387.41 | -0.63% | |
| 382.65 | 391.20 | 375.15 | 389.88 | +4.97% | |
| 339.07 | 373.34 | 339.03 | 371.43 | +10.17% | |
| 336.40 | 343.65 | 326.05 | 337.13 | +5.27% | |
| 337.91 | 337.91 | 315.00 | 320.25 | +1.30% | |
| 326.01 | 331.44 | 309.07 | 316.15 | -5.54% | |
| 341.48 | 348.75 | 333.03 | 334.69 | +3.19% | |
| 362.56 | 365.88 | 319.29 | 324.35 | -12.83% | |
| 365.19 | 374.97 | 348.01 | 372.09 | +1.66% | |
| 353.82 | 376.53 | 353.66 | 366.00 | +1.57% | |
| 342.72 | 362.43 | 335.51 | 360.33 | +5.19% | |
| 343.60 | 345.72 | 328.55 | 342.56 | +3.36% | |
| 340.96 | 344.00 | 325.68 | 331.41 | +1.09% | |
| 309.53 | 330.30 | 306.00 | 327.85 | +8.21% | |
| 306.97 | 306.97 | 288.50 | 302.98 | +0.06% | |
| 320.78 | 323.50 | 292.90 | 302.81 | -4.76% | |
| 314.99 | 322.00 | 306.16 | 317.93 | -2.22% | |
| 307.74 | 325.46 | 306.02 | 325.16 | +5.48% | |
| 289.76 | 312.99 | 279.06 | 308.28 | +5.84% | |
| 293.28 | 295.92 | 280.63 | 291.27 | -2.70% | |
| 267.20 | 300.00 | 266.01 | 299.36 | +17.13% | |
| 249.50 | 259.00 | 233.72 | 255.59 | +9.58% | |
| 280.00 | 282.66 | 229.59 | 233.24 | -13.27% | |
| 258.96 | 280.22 | 253.95 | 268.92 | +8.69% | |
| 245.35 | 252.83 | 232.11 | 247.43 | +2.21% | |
| 236.50 | 252.12 | 233.00 | 242.07 | +4.27% | |
| 215.52 | 237.22 | 215.35 | 232.15 | +2.33% | |
| 248.07 | 249.39 | 220.34 | 226.86 | -10.62% | |
| 262.46 | 270.00 | 250.80 | 253.81 | +0.53% | |
| 252.01 | 259.20 | 248.90 | 252.47 | -2.86% | |
| 256.77 | 273.89 | 255.72 | 259.89 | +8.24% | |
| 233.64 | 243.75 | 227.12 | 240.11 | +0.18% | |
| 243.72 | 258.35 | 236.98 | 239.68 | +2.98% | |
| 218.50 | 240.71 | 213.00 | 232.75 | +23.57% | |
| 187.80 | 197.07 | 184.20 | 188.36 | -5.62% | |
| 208.69 | 210.99 | 196.47 | 199.58 | -0.98% | |
| 201.21 | 206.99 | 197.19 | 201.56 | +0.71% | |
| 206.57 | 212.94 | 198.54 | 200.13 | -6.60% | |
| 201.09 | 214.50 | 198.11 | 214.28 | +8.01% | |
| 193.81 | 199.82 | 188.30 | 198.39 | +2.37% | |
| 193.63 | 206.91 | 190.06 | 193.80 | +8.09% | |
| 175.55 | 182.08 | 173.73 | 179.30 | +6.41% | |
| 158.81 | 170.17 | 157.40 | 168.50 | +6.61% | |
| 164.53 | 166.91 | 152.54 | 158.06 | -3.00% | |
| 161.00 | 165.76 | 157.50 | 162.95 | +1.21% | |
| 164.18 | 169.98 | 160.60 | 161.00 | -2.29% | |
| 160.63 | 170.60 | 160.44 | 164.77 | +0.94% | |
| 159.88 | 168.10 | 158.62 | 163.23 | +4.25% | |
| 162.45 | 162.45 | 154.62 | 156.57 | -0.13% | |
| 155.52 | 161.19 | 152.78 | 156.78 | -2.35% | |
| 158.30 | 160.78 | 155.41 | 160.56 | +7.32% | |
| 160.80 | 160.80 | 147.81 | 149.61 | -6.35% | |
| 163.66 | 165.03 | 159.19 | 159.76 | -2.04% | |
| 159.38 | 163.66 | 158.47 | 163.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LITE chart for longer ranges.