Stockscreener 앱 받기
119.66
4.03%
4.63
시장 영업 전:
123.75
4.09
+3.42%
Lumentum Holdings Inc 주식 (LITE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $120.3 | $116.0 | $4.27 | 5,785,212.0 | +4.03% |
| 2025-08-11 | $119.4 | $114.0 | $5.40 | 4,314,354.0 | -1.07% |
| 2025-08-08 | $116.3 | $112.2 | $4.16 | 2,692,926.0 | +4.63% |
| 2025-08-07 | $113.0 | $108.7 | $4.29 | 1,335,792.0 | +1.02% |
| 2025-08-06 | $110.9 | $108.3 | $2.58 | 2,280,312.0 | +1.72% |
| 2025-08-05 | $112.0 | $106.2 | $5.83 | 1,647,873.0 | -2.68% |
| 2025-08-04 | $111.2 | $107.0 | $4.18 | 1,426,416.0 | +4.17% |
| 2025-08-01 | $108.5 | $101.6 | $6.84 | 2,431,118.0 | -3.09% |
| 2025-07-31 | $114.1 | $109.7 | $4.47 | 2,169,822.0 | +0.21% |
| 2025-07-30 | $111.2 | $107.9 | $3.35 | 1,937,946.0 | +0.34% |
| 2025-07-29 | $112.1 | $108.0 | $4.09 | 2,398,441.0 | +2.16% |
| 2025-07-28 | $107.2 | $104.5 | $2.74 | 1,258,243.0 | +2.54% |
| 2025-07-25 | $104.6 | $101.2 | $3.41 | 914,122.0 | +1.62% |
| 2025-07-24 | $103.7 | $101.8 | $1.85 | 1,186,591.0 | +0.70% |
| 2025-07-23 | $102.7 | $101.7 | $0.97 | 903,185.0 | +2.51% |
| 2025-07-22 | $103.5 | $97.55 | $5.93 | 3,160,850.0 | -4.05% |
| 2025-07-21 | $105.5 | $100.5 | $4.94 | 3,793,197.0 | +1.58% |
| 2025-07-18 | $103.9 | $100.4 | $3.49 | 1,800,398.0 | -0.41% |
| 2025-07-17 | $103.0 | $99.29 | $3.73 | 2,919,849.0 | +3.02% |
| 2025-07-16 | $99.68 | $95.18 | $4.50 | 2,048,095.0 | +1.52% |
| 2025-07-15 | $98.55 | $94.32 | $4.23 | 3,302,407.0 | +6.40% |
Lumentum Holdings Inc 주식 (LITE) 연도별 가격 이력
이 심층 분석에서는 Lumentum Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LITE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lumentum Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lumentum Holdings Inc 주식 (LITE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $120.3 | $101.6 | $18.69 | 27,699,215.0 | +8.70% |
| 2025-07 | $114.1 | $88.37 | $25.75 | 45,759,092.0 | +15.80% |
| 2025-06 | $96.68 | $72.29 | $24.39 | 43,645,724.0 | +31.52% |
| 2025-05 | $80.00 | $60.38 | $19.62 | 54,385,778.0 | +22.43% |
| 2025-04 | $68.90 | $45.65 | $23.25 | 62,522,667.0 | -5.29% |
| 2025-03 | $73.71 | $55.96 | $17.75 | 54,693,041.0 | -11.36% |
| 2025-02 | $95.00 | $66.62 | $28.38 | 51,834,985.0 | -17.32% |
| 2025-01 | $104.0 | $71.05 | $32.95 | 41,481,275.0 | +1.32% |
Lumentum Holdings Inc 주식 (LITE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $96.25 | $81.39 | $14.86 | 28,817,198.0 | -3.60% |
| 2024-11 | $91.21 | $62.38 | $28.83 | 46,394,919.0 | +36.17% |
| 2024-10 | $71.07 | $60.84 | $10.23 | 31,410,690.0 | +0.77% |
| 2024-09 | $65.52 | $50.29 | $15.23 | 29,982,452.0 | +10.02% |
| 2024-08 | $59.18 | $38.28 | $20.90 | 46,106,717.0 | +11.26% |
| 2024-07 | $60.40 | $48.56 | $11.84 | 28,123,470.0 | +1.69% |
| 2024-06 | $51.50 | $42.98 | $8.52 | 15,019,703.0 | +17.06% |
| 2024-05 | $48.12 | $40.81 | $7.31 | 29,170,573.0 | -0.59% |
| 2024-04 | $48.72 | $40.74 | $7.98 | 19,276,067.0 | -7.58% |
| 2024-03 | $53.17 | $45.10 | $8.07 | 29,162,916.0 | -2.31% |
| 2024-02 | $60.99 | $45.38 | $15.61 | 45,897,403.0 | -11.78% |
| 2024-01 | $57.24 | $48.86 | $8.38 | 21,248,191.0 | +4.81% |
Lumentum Holdings Inc 주식 (LITE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.60 | $41.05 | $13.55 | 21,976,634.0 | +22.48% |
| 2023-11 | $46.40 | $37.99 | $8.41 | 27,053,510.0 | +9.16% |
| 2023-10 | $46.14 | $35.35 | $10.79 | 28,723,127.0 | -13.21% |
| 2023-09 | $54.40 | $43.41 | $10.99 | 25,571,032.0 | -16.53% |
| 2023-08 | $54.66 | $44.75 | $9.91 | 41,365,981.0 | +3.38% |
| 2023-07 | $58.09 | $50.02 | $8.07 | 28,913,607.0 | -7.70% |
| 2023-06 | $65.16 | $49.19 | $15.97 | 52,705,108.0 | +7.24% |
| 2023-05 | $55.29 | $42.00 | $13.29 | 31,523,290.0 | +9.64% |
| 2023-04 | $53.83 | $44.94 | $8.89 | 20,537,232.0 | -10.66% |
| 2023-03 | $54.99 | $48.97 | $6.02 | 21,942,760.0 | +0.37% |
| 2023-02 | $63.44 | $51.84 | $11.60 | 22,838,523.0 | -10.58% |
| 2023-01 | $61.00 | $52.18 | $8.82 | 13,325,708.0 | +15.35% |
8.36%
자본화:
|
볼륨(24시간):