正在更新页面
LITE / Lumentum Holdings Inc.
LITEUSD866.1799926757812026-10-27
market.stock:us:lite.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 866.179992675781 |
| 2026-10-26 | 818.099975585938 |
| 2026-10-23 | 756.169982910156 |
| 2026-10-22 | 752.539978027344 |
| 2026-10-21 | 850.700012207031 |
| 2026-10-20 | 822.510009765625 |
| 2026-10-19 | 834.510009765625 |
| 2026-10-16 | 824.130004882813 |
| 2026-10-15 | 869.539978027344 |
| 2026-10-14 | 896.330017089844 |
| 2026-10-13 | 987.989990234375 |
| 2026-10-12 | 995.409973144531 |
| 2026-10-09 | 1103.354980468750 |
| 2026-10-08 | 1048.599975585938 |
| 2026-10-07 | 1111.069946289063 |
| 2026-10-06 | 1133.400024414063 |
| 2026-10-05 | 1091.670043945313 |
| 2026-10-02 | 1085.420043945313 |
| 2026-10-01 | 1045.780029296875 |
| 2026-09-30 | 971.260009765625 |
| 2026-09-29 | 973.489990234375 |
| 2026-09-28 | 921.320007324219 |
| 2026-09-25 | 941.650024414063 |
| 2026-09-24 | 929.039978027344 |
| 2026-09-23 | 937.000000000000 |
| 2026-09-22 | 945.669982910156 |
| 2026-09-21 | 954.489990234375 |
| 2026-09-18 | 930.909973144531 |
| 2026-09-17 | 893.609985351563 |
| 2026-09-16 | 919.400024414063 |
| 2026-09-15 | 838.960021972656 |
| 2026-09-14 | 835.030029296875 |
| 2026-09-11 | 927.030029296875 |
| 2026-09-10 | 935.700012207031 |
| 2026-09-09 | 988.979980468750 |
| 2026-09-08 | 978.534973144531 |
| 2026-09-04 | 881.255004882813 |
| 2026-09-03 | 847.369995117188 |
| 2026-09-02 | 870.580017089844 |
| 2026-09-01 | 868.950012207031 |
| 2026-08-31 | 914.760009765625 |
| 2026-08-28 | 895.000000000000 |
| 2026-08-27 | 956.140014648438 |
| 2026-08-26 | 939.030029296875 |
| 2026-08-25 | 885.565002441406 |
| 2026-08-24 | 830.169982910156 |
| 2026-08-21 | 866.710021972656 |
| 2026-08-20 | 879.280029296875 |
| 2026-08-19 | 827.599980000000 |
| 2026-08-18 | 873.309997558594 |
| 2026-08-17 | 968.900020000000 |
| 2026-08-14 | 926.140014648438 |
| 2026-08-13 | 880.409970000000 |
| 2026-08-12 | 932.469970000000 |
| 2026-08-11 | 820.590026855469 |
| 2026-08-10 | 813.510010000000 |
| 2026-08-07 | 890.169982910156 |
| 2026-08-06 | 838.059997558594 |
| 2026-08-05 | 826.260010000000 |
| 2026-08-04 | 849.469970000000 |
| 2026-08-03 | 779.890014648438 |
| 2026-07-31 | 713.940002441406 |
| 2026-07-30 | 693.239990000000 |
| 2026-07-29 | 602.349975585938 |
| 2026-07-28 | 651.929992675781 |
| 2026-07-27 | 711.960021972656 |
| 2026-07-24 | 762.989990234375 |
| 2026-07-23 | 833.640010000000 |
| 2026-07-22 | 829.700012207031 |
| 2026-07-21 | 837.560000000000 |
| 2026-07-20 | 765.549987792969 |
| 2026-07-17 | 732.820007324219 |
| 2026-07-16 | 706.229980468750 |
| 2026-07-15 | 752.000000000000 |
| 2026-07-14 | 814.799987792969 |
| 2026-07-13 | 768.150024414063 |
| 2026-07-10 | 802.010009765625 |
| 2026-07-09 | 785.770019531250 |
| 2026-07-08 | 707.099976000000 |
| 2026-07-07 | 698.909973144531 |
| 2026-07-06 | 731.250000000000 |
| 2026-07-02 | 728.320007324219 |
| 2026-07-01 | 801.159973144531 |
| 2026-06-30 | 858.059997558594 |
| 2026-06-29 | 851.400024414063 |
| 2026-06-26 | 816.979980468750 |
| 2026-06-25 | 861.969970703125 |
| 2026-06-24 | 842.530029296875 |
| 2026-06-23 | 827.919982910156 |
| 2026-06-22 | 893.929992675781 |
| 2026-06-18 | 850.000000000000 |
| 2026-06-17 | 869.979980468750 |
| 2026-06-16 | 875.359985351563 |
| 2026-06-15 | 957.239990234375 |
| 2026-06-12 | 921.559997558594 |
| 2026-06-11 | 889.590026855469 |
| 2026-06-10 | 853.260009765625 |
| 2026-06-09 | 821.760009765625 |
| 2026-06-08 | 895.400024414063 |
| 2026-06-05 | 863.659973144531 |
| 2026-06-04 | 945.080017089844 |
| 2026-06-03 | 938.000000000000 |
| 2026-06-02 | 1029.150024414063 |
| 2026-06-01 | 905.000000000000 |
| 2026-05-29 | 854.960021972656 |
| 2026-05-28 | 860.619995117188 |
| 2026-05-27 | 902.309997558594 |
| 2026-05-26 | 910.809997558594 |
| 2026-05-22 | 946.900024414063 |
| 2026-05-21 | 964.500000000000 |
| 2026-05-20 | 868.070007324219 |
| 2026-05-19 | 890.090026855469 |
| 2026-05-18 | 884.979980468750 |
| 2026-05-15 | 970.700012207031 |
| 2026-05-14 | 1001.809997558594 |
| 2026-05-13 | 1030.369995117188 |
| 2026-05-12 | 992.369995117188 |
| 2026-05-11 | 1053.089965820313 |
| 2026-05-08 | 903.799987792969 |
| 2026-05-07 | 892.580017089844 |
| 2026-05-06 | 944.280029296875 |
| 2026-05-05 | 994.559997558594 |
| 2026-05-04 | 976.179992675781 |
| 2026-05-01 | 949.929992675781 |
| 2026-04-30 | 902.320007324219 |
| 2026-04-29 | 858.320007324219 |
| 2026-04-28 | 791.369995117188 |
| 2026-04-27 | 859.679992675781 |
| 2026-04-24 | 881.640014648438 |
| 2026-04-23 | 846.890014648438 |
| 2026-04-22 | 873.599975585938 |
| 2026-04-21 | 836.919982910156 |
| 2026-04-20 | 895.109985351563 |
| 2026-04-17 | 894.070007324219 |
| 2026-04-16 | 891.219970703125 |
| 2026-04-15 | 824.010009765625 |
| 2026-04-14 | 852.789978027344 |
| 2026-04-13 | 871.179992675781 |
| 2026-04-10 | 897.299987792969 |
| 2026-04-09 | 894.130004882813 |
| 2026-04-08 | 896.020019531250 |
| 2026-04-07 | 815.750000000000 |
| 2026-04-06 | 772.280029296875 |
| 2026-04-02 | 826.880004882813 |
| 2026-04-01 | 764.650024414063 |
| 2026-03-31 | 702.760009765625 |
| 2026-03-30 | 654.789978027344 |
| 2026-03-27 | 702.729980468750 |
| 2026-03-26 | 688.799987792969 |
| 2026-03-25 | 777.169982910156 |
| 2026-03-24 | 801.989990234375 |
| 2026-03-23 | 728.950012207031 |
| 2026-03-20 | 706.349975585938 |
| 2026-03-19 | 772.130004882813 |
| 2026-03-18 | 700.809997558594 |
| 2026-03-17 | 649.559997558594 |
| 2026-03-16 | 624.840026855469 |
| 2026-03-13 | 622.500000000000 |
| 2026-03-12 | 616.090026855469 |
| 2026-03-11 | 672.000000000000 |
| 2026-03-10 | 672.000000000000 |
| 2026-03-09 | 640.690002441406 |
| 2026-03-06 | 558.440002441406 |
| 2026-03-05 | 650.820007324219 |
| 2026-03-04 | 680.799987792969 |
| 2026-03-03 | 694.429992675781 |
| 2026-03-02 | 783.250000000000 |
| 2026-02-27 | 700.909973144531 |
| 2026-02-26 | 677.000000000000 |
| 2026-02-25 | 723.390014648438 |
| 2026-02-24 | 688.270019531250 |
| 2026-02-23 | 674.729980468750 |
| 2026-02-20 | 667.770019531250 |
| 2026-02-19 | 635.640014648438 |
| 2026-02-18 | 594.260009765625 |
| 2026-02-17 | 600.419982910156 |
| 2026-02-13 | 562.739990234375 |
| 2026-02-12 | 583.460021972656 |
| 2026-02-11 | 574.109985351563 |
| 2026-02-10 | 561.130004882813 |
| 2026-02-09 | 577.150024414063 |
| 2026-02-06 | 551.989990234375 |
| 2026-02-05 | 504.420013427734 |
| 2026-02-04 | 465.540008544922 |
| 2026-02-03 | 435.100006103516 |
| 2026-02-02 | 423.420013427734 |
| 2026-01-30 | 391.839996337891 |
| 2026-01-29 | 381.440002441406 |
| 2026-01-28 | 385.000000000000 |
| 2026-01-27 | 370.660003662109 |
| 2026-01-26 | 332.450012207031 |
| 2026-01-23 | 339.190002441406 |
| 2026-01-22 | 354.489990234375 |
| 2026-01-21 | 362.440002441406 |
| 2026-01-20 | 356.829986572266 |
| 2026-01-16 | 324.250000000000 |
| 2026-01-15 | 343.269989013672 |
| 2026-01-14 | 331.619995117188 |
| 2026-01-13 | 361.329986572266 |
| 2026-01-12 | 339.869995117188 |
| 2026-01-09 | 351.420013427734 |
| 2026-01-08 | 348.260009765625 |
| 2026-01-07 | 392.880004882813 |
| 2026-01-06 | 397.420013427734 |
| 2026-01-05 | 357.049987792969 |
| 2026-01-02 | 386.109985351563 |
| 2025-12-31 | 368.589996337891 |
| 2025-12-30 | 371.179992675781 |
| 2025-12-29 | 372.609985351563 |
| 2025-12-26 | 390.769989013672 |
| 2025-12-24 | 395.920013427734 |
| 2025-12-23 | 387.410003662109 |
| 2025-12-22 | 389.880004882813 |
| 2025-12-19 | 371.429992675781 |
| 2025-12-18 | 337.130004882813 |
| 2025-12-17 | 320.250000000000 |
| 2025-12-16 | 316.149993896484 |
| 2025-12-15 | 334.690002441406 |
| 2025-12-12 | 324.350006103516 |
| 2025-12-11 | 372.089996337891 |
| 2025-12-10 | 366.000000000000 |
| 2025-12-09 | 360.329986572266 |
| 2025-12-08 | 342.559997558594 |
| 2025-12-05 | 331.410003662109 |
| 2025-12-04 | 327.850006103516 |
| 2025-12-03 | 302.980010986328 |
| 2025-12-02 | 302.809997558594 |
| 2025-12-01 | 317.929992675781 |
| 2025-11-28 | 325.160003662109 |
| 2025-11-26 | 308.279998779297 |
| 2025-11-25 | 291.269989013672 |
| 2025-11-24 | 299.359985351563 |
| 2025-11-21 | 255.589996337891 |
| 2025-11-20 | 233.240005493164 |
| 2025-11-19 | 268.920013427734 |
| 2025-11-18 | 247.429992675781 |
| 2025-11-17 | 242.070007324219 |
| 2025-11-14 | 232.149993896484 |
| 2025-11-13 | 226.860000610352 |
| 2025-11-12 | 253.809997558594 |
| 2025-11-11 | 252.470001220703 |
| 2025-11-10 | 259.890014648438 |
| 2025-11-07 | 240.110000610352 |
| 2025-11-06 | 239.679992675781 |
| 2025-11-05 | 232.750000000000 |
| 2025-11-04 | 188.360000610352 |
| 2025-11-03 | 199.580001831055 |
| 2025-10-31 | 201.559997558594 |
| 2025-10-30 | 200.130004882813 |
| 2025-10-29 | 214.279998779297 |
| 2025-10-28 | 198.389999389648 |
| 2025-10-27 | 193.800003051758 |
| 2025-10-24 | 179.300003051758 |
| 2025-10-23 | 168.500000000000 |
| 2025-10-22 | 158.059997558594 |
| 2025-10-21 | 162.949996948242 |
| 2025-10-20 | 161.000000000000 |
| 2025-10-17 | 164.770004272461 |
| 2025-10-16 | 163.229995727539 |
| 2025-10-15 | 156.570007324219 |
| 2025-10-14 | 156.779998779297 |
| 2025-10-13 | 160.559997558594 |
| 2025-10-10 | 149.610000610352 |
| 2025-10-09 | 159.759994506836 |
| 2025-10-08 | 163.089996337891 |
| 2025-10-07 | 157.149993896484 |
| 2025-10-06 | 160.600006103516 |
| 2025-10-03 | 163.809997558594 |
| 2025-10-02 | 169.750000000000 |
| 2025-10-01 | 171.399993896484 |
| 2025-09-30 | 162.710006713867 |
| 2025-09-29 | 162.580001831055 |
| 2025-09-26 | 160.750000000000 |
| 2025-09-25 | 159.110000610352 |
| 2025-09-24 | 152.750000000000 |
| 2025-09-23 | 163.990005493164 |
| 2025-09-22 | 164.710006713867 |
| 2025-09-19 | 168.729995727539 |
| 2025-09-18 | 171.500000000000 |
| 2025-09-17 | 163.339996337891 |
| 2025-09-16 | 170.899993896484 |
| 2025-09-15 | 168.770004272461 |
| 2025-09-12 | 163.020004272461 |
| 2025-09-11 | 164.880004882813 |
| 2025-09-10 | 164.880004882813 |
| 2025-09-09 | 151.729995727539 |
| 2025-09-08 | 149.399993896484 |
| 2025-09-05 | 149.460006713867 |
| 2025-09-04 | 141.910003662109 |
| 2025-09-03 | 134.119995117188 |
| 2025-09-02 | 132.554992675781 |
| 2025-08-29 | 132.809997558594 |
| 2025-08-28 | 135.550003051758 |
| 2025-08-27 | 125.839996337891 |
| 2025-08-26 | 124.620002746582 |
| 2025-08-25 | 123.419998168945 |
| 2025-08-22 | 119.339996337891 |
| 2025-08-21 | 117.430000305176 |
| 2025-08-20 | 115.889999389648 |
| 2025-08-19 | 117.959999084473 |
| 2025-08-18 | 118.980003356934 |
| 2025-08-15 | 115.860000610352 |
| 2025-08-14 | 114.620002746582 |
| 2025-08-13 | 120.230003356934 |
| 2025-08-12 | 119.660003662109 |
| 2025-08-11 | 115.029998779297 |
| 2025-08-08 | 116.269996643066 |
| 2025-08-07 | 111.129997253418 |
| 2025-08-06 | 110.010002136230 |
| 2025-08-05 | 108.150001525879 |
| 2025-08-04 | 111.129997253418 |
| 2025-08-01 | 106.680000305176 |
| 2025-07-31 | 110.080001831055 |
| 2025-07-30 | 109.849998474121 |
| 2025-07-29 | 109.480003356934 |
| 2025-07-28 | 107.169998168945 |
| 2025-07-25 | 104.519996643066 |
| 2025-07-24 | 102.849998474121 |
| 2025-07-23 | 102.129997253418 |
| 2025-07-22 | 99.629997253418 |
| 2025-07-21 | 103.839996337891 |
| 2025-07-18 | 102.220001220703 |
| 2025-07-17 | 102.639999389648 |
| 2025-07-16 | 99.629997253418 |
| 2025-07-15 | 98.139999389648 |
| 2025-07-14 | 92.239997863770 |
| 2025-07-11 | 92.989997863770 |
| 2025-07-10 | 92.620002746582 |
| 2025-07-09 | 90.440002441406 |
| 2025-07-08 | 91.309997558594 |
| 2025-07-07 | 91.080001831055 |
| 2025-07-03 | 92.750000000000 |
| 2025-07-02 | 91.239997863770 |
| 2025-07-01 | 91.489997863770 |
| 2025-06-30 | 95.059997558594 |
| 2025-06-27 | 94.750000000000 |
| 2025-06-26 | 94.709999084473 |
| 2025-06-25 | 91.769996643066 |
| 2025-06-24 | 91.809997558594 |
| 2025-06-23 | 89.160003662109 |
| 2025-06-20 | 89.660003662109 |
| 2025-06-18 | 88.459999084473 |
| 2025-06-17 | 86.345001220703 |
| 2025-06-16 | 85.779998779297 |
| 2025-06-13 | 82.464996337891 |
| 2025-06-12 | 85.500000000000 |
| 2025-06-11 | 82.360000610352 |
| 2025-06-10 | 81.959999084473 |
| 2025-06-09 | 82.110000610352 |
| 2025-06-06 | 81.459999084473 |
| 2025-06-05 | 81.639999389648 |
| 2025-06-04 | 80.279998779297 |
| 2025-06-03 | 77.650001525879 |
| 2025-06-02 | 75.860000610352 |
| 2025-05-30 | 72.279998779297 |
| 2025-05-29 | 75.410003662109 |
| 2025-05-28 | 77.900001525879 |
| 2025-05-27 | 78.370002746582 |
| 2025-05-23 | 75.769996643066 |
| 2025-05-22 | 75.879997253418 |
| 2025-05-21 | 75.949996948242 |
| 2025-05-20 | 77.110000610352 |
| 2025-05-19 | 77.870002746582 |
| 2025-05-16 | 77.949996948242 |
| 2025-05-15 | 77.760002136230 |
| 2025-05-14 | 78.290000915527 |
| 2025-05-13 | 74.510002136230 |
| 2025-05-12 | 71.730003356934 |
| 2025-05-09 | 64.870002746582 |
| 2025-05-08 | 65.660003662109 |
| 2025-05-07 | 66.239997863770 |
| 2025-05-06 | 64.419998168945 |
| 2025-05-05 | 63.169998168945 |
| 2025-05-02 | 62.860000610352 |
| 2025-05-01 | 61.520000457764 |
| 2025-04-30 | 59.040000915527 |
| 2025-04-29 | 59.959999084473 |
| 2025-04-28 | 60.080001831055 |
| 2025-04-25 | 60.000000000000 |
| 2025-04-24 | 58.770000457764 |
| 2025-04-23 | 55.169998168945 |
| 2025-04-22 | 51.639999389648 |
| 2025-04-21 | 50.069999694824 |
| 2025-04-17 | 52.000000000000 |
| 2025-04-16 | 52.209999084473 |
| 2025-04-15 | 52.689998626709 |
| 2025-04-14 | 52.360000610352 |
| 2025-04-11 | 51.270000457764 |
| 2025-04-10 | 54.470001220703 |
| 2025-04-09 | 59.810001373291 |
| 2025-04-08 | 50.020000457764 |
| 2025-04-07 | 52.259998321533 |
| 2025-04-04 | 49.560001373291 |
| 2025-04-03 | 53.450000762939 |
| 2025-04-02 | 66.819999694824 |
| 2025-04-01 | 63.590000152588 |
| 2025-03-31 | 62.340000152588 |
| 2025-03-28 | 62.580001831055 |
| 2025-03-27 | 63.979999542236 |
| 2025-03-26 | 66.110000610352 |
| 2025-03-25 | 71.069999694824 |
| 2025-03-24 | 73.629997253418 |
| 2025-03-21 | 66.610000610352 |
| 2025-03-20 | 68.830001831055 |
| 2025-03-19 | 67.169998168945 |
| 2025-03-18 | 65.879997253418 |
| 2025-03-17 | 68.309997558594 |
| 2025-03-14 | 63.610000610352 |
| 2025-03-13 | 60.290000915527 |
| 2025-03-12 | 64.019996643066 |
| 2025-03-11 | 62.049999237061 |
| 2025-03-10 | 57.409999847412 |
| 2025-03-07 | 62.110000610352 |
| 2025-03-06 | 61.090000152588 |
| 2025-03-05 | 67.339996337891 |
| 2025-03-04 | 65.089996337891 |
| 2025-03-03 | 65.690002441406 |
| 2025-02-28 | 70.330001831055 |
| 2025-02-27 | 69.620002746582 |
| 2025-02-26 | 72.500000000000 |
| 2025-02-25 | 70.389999389648 |
| 2025-02-24 | 72.470001220703 |
| 2025-02-21 | 73.349998474121 |
| 2025-02-20 | 76.339996337891 |
| 2025-02-19 | 77.290000915527 |
| 2025-02-18 | 80.220001220703 |
| 2025-02-14 | 77.680000305176 |
| 2025-02-13 | 78.129997253418 |
| 2025-02-12 | 79.220001220703 |
| 2025-02-11 | 79.599998474121 |
| 2025-02-10 | 81.930000305176 |
| 2025-02-07 | 85.900001525879 |
| 2025-02-06 | 92.669998168945 |
| 2025-02-05 | 89.190002441406 |
| 2025-02-04 | 86.330001831055 |
| 2025-02-03 | 84.309997558594 |
| 2025-01-31 | 85.059997558594 |
| 2025-01-30 | 83.980003356934 |
| 2025-01-29 | 77.910003662109 |
| 2025-01-28 | 77.800003051758 |
| 2025-01-27 | 74.169998168945 |
| 2025-01-24 | 95.650001525879 |
| 2025-01-23 | 99.330001831055 |
| 2025-01-22 | 100.379997253418 |
| 2025-01-21 | 97.449996948242 |
| 2025-01-17 | 94.410003662109 |
| 2025-01-16 | 89.360000610352 |
| 2025-01-15 | 88.400001525879 |
| 2025-01-14 | 85.080001831055 |
| 2025-01-13 | 83.739997863770 |
| 2025-01-10 | 84.379997253418 |
| 2025-01-08 | 85.190002441406 |
| 2025-01-07 | 86.589996337891 |
| 2025-01-06 | 90.440002441406 |
| 2025-01-03 | 89.349998474121 |
| 2025-01-02 | 85.599998474121 |
| 2024-12-31 | 83.949996948242 |
| 2024-12-30 | 83.839996337891 |
| 2024-12-27 | 84.360000610352 |
| 2024-12-26 | 85.690002441406 |
| 2024-12-24 | 84.339996337891 |
| 2024-12-23 | 83.220001220703 |
| 2024-12-20 | 85.080001831055 |
| 2024-12-19 | 83.559997558594 |
| 2024-12-18 | 82.900001525879 |
| 2024-12-17 | 88.919998168945 |
| 2024-12-16 | 93.180000305176 |
| 2024-12-13 | 92.919998168945 |
| 2024-12-12 | 90.750000000000 |
| 2024-12-11 | 88.199996948242 |
| 2024-12-10 | 86.970001220703 |
| 2024-12-09 | 89.800003051758 |
| 2024-12-06 | 92.839996337891 |
| 2024-12-05 | 92.639999389648 |
| 2024-12-04 | 94.900001525879 |
| 2024-12-03 | 88.699996948242 |
| 2024-12-02 | 86.370002746582 |
| 2024-11-29 | 86.970001220703 |
| 2024-11-27 | 83.769996643066 |
| 2024-11-26 | 86.980003356934 |
| 2024-11-25 | 87.199996948242 |
| 2024-11-22 | 89.089996337891 |
| 2024-11-21 | 85.610000610352 |
| 2024-11-20 | 82.470001220703 |
| 2024-11-19 | 82.480003356934 |
| 2024-11-18 | 80.540000915527 |
| 2024-11-15 | 81.449996948242 |
| 2024-11-14 | 85.129997253418 |
| 2024-11-13 | 88.059997558594 |
| 2024-11-12 | 86.650001525879 |
| 2024-11-11 | 86.720001220703 |
| 2024-11-08 | 83.849998474121 |
| 2024-11-07 | 73.639999389648 |
| 2024-11-06 | 71.970001220703 |
| 2024-11-05 | 66.180000305176 |
| 2024-11-04 | 64.169998168945 |
| 2024-11-01 | 65.349998474121 |
| 2024-10-31 | 63.869998931885 |
| 2024-10-30 | 65.349998474121 |
| 2024-10-29 | 65.760002136230 |
| 2024-10-28 | 64.959999084473 |
| 2024-10-25 | 64.370002746582 |
| 2024-10-24 | 64.639999389648 |
| 2024-10-23 | 65.660003662109 |
| 2024-10-22 | 66.540000915527 |
| 2024-10-21 | 65.559997558594 |
| 2024-10-18 | 66.230003356934 |
| 2024-10-17 | 69.620002746582 |
| 2024-10-16 | 68.779998779297 |
| 2024-10-15 | 66.580001831055 |
| 2024-10-14 | 69.230003356934 |
| 2024-10-11 | 68.239997863770 |
| 2024-10-10 | 67.099998474121 |
| 2024-10-09 | 67.680000305176 |
| 2024-10-08 | 67.750000000000 |
| 2024-10-07 | 67.269996643066 |
| 2024-10-04 | 68.800003051758 |
| 2024-10-03 | 66.160003662109 |
| 2024-10-02 | 65.000000000000 |
| 2024-10-01 | 61.490001678467 |
| 2024-09-30 | 63.380001068115 |
| 2024-09-27 | 64.529998779297 |
| 2024-09-26 | 64.739997863770 |
| 2024-09-25 | 60.950000762939 |
| 2024-09-24 | 60.790000915527 |
| 2024-09-23 | 61.229999542236 |
| 2024-09-20 | 61.349998474121 |
| 2024-09-19 | 61.139999389648 |
| 2024-09-18 | 58.279998779297 |
| 2024-09-17 | 58.369998931885 |
| 2024-09-16 | 56.590000152588 |
| 2024-09-13 | 55.779998779297 |
| 2024-09-12 | 54.250000000000 |
| 2024-09-11 | 53.950000762939 |
| 2024-09-10 | 51.099998474121 |
| 2024-09-09 | 51.200000762939 |
| 2024-09-06 | 52.110000610352 |
| 2024-09-05 | 55.080001831055 |
| 2024-09-04 | 55.430000305176 |
| 2024-09-03 | 53.009998321533 |
| 2024-08-30 | 57.610000610352 |
| 2024-08-29 | 56.529998779297 |
| 2024-08-28 | 56.569999694824 |
| 2024-08-27 | 57.479999542236 |
| 2024-08-26 | 56.409999847412 |
| 2024-08-23 | 59.169998168945 |
| 2024-08-22 | 55.590000152588 |
| 2024-08-21 | 56.389999389648 |
| 2024-08-20 | 56.090000152588 |
| 2024-08-19 | 52.819999694824 |
| 2024-08-16 | 51.979999542236 |
| 2024-08-15 | 52.259998321533 |
| 2024-08-14 | 45.529998779297 |
| 2024-08-13 | 46.240001678467 |
| 2024-08-12 | 44.939998626709 |
| 2024-08-09 | 43.250000000000 |
| 2024-08-08 | 43.340000152588 |
| 2024-08-07 | 40.279998779297 |
| 2024-08-06 | 41.590000152588 |
| 2024-08-05 | 41.470001220703 |
| 2024-08-02 | 44.330001831055 |
| 2024-08-01 | 48.009998321533 |
| 2024-07-31 | 51.779998779297 |
| 2024-07-30 | 49.049999237061 |
| 2024-07-29 | 51.799999237061 |
| 2024-07-26 | 51.830001831055 |
| 2024-07-25 | 50.830001831055 |
| 2024-07-24 | 52.709999084473 |
| 2024-07-23 | 54.799999237061 |
| 2024-07-22 | 55.419998168945 |
| 2024-07-19 | 54.770000457764 |
| 2024-07-18 | 55.500000000000 |
| 2024-07-17 | 57.409999847412 |
| 2024-07-16 | 59.090000152588 |
| 2024-07-15 | 57.970001220703 |
| 2024-07-12 | 59.240001678467 |
| 2024-07-11 | 57.330001831055 |
| 2024-07-10 | 56.259998321533 |
| 2024-07-09 | 55.840000152588 |
| 2024-07-08 | 56.189998626709 |
| 2024-07-05 | 55.349998474121 |
| 2024-07-03 | 54.240001678467 |
| 2024-07-02 | 53.939998626709 |
| 2024-07-01 | 51.430000305176 |
| 2024-06-28 | 50.919998168945 |
| 2024-06-27 | 49.040000915527 |
| 2024-06-26 | 49.130001068115 |
| 2024-06-25 | 49.189998626709 |
| 2024-06-24 | 47.580001831055 |
| 2024-06-21 | 48.659999847412 |
| 2024-06-20 | 47.909999847412 |
| 2024-06-18 | 49.580001831055 |
| 2024-06-17 | 50.000000000000 |
| 2024-06-14 | 47.279998779297 |
| 2024-06-13 | 47.549999237061 |
| 2024-06-12 | 46.909999847412 |
| 2024-06-11 | 45.470001220703 |
| 2024-06-10 | 46.970001220703 |
| 2024-06-07 | 45.790000915527 |
| 2024-06-06 | 45.590000152588 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:lite.1d | ohlc | 1d | USD |
| market.stock:us:lite.1w | ohlc | 1w | USD |