Lumen Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	50.01	50.50	45.21	45.21	45.21	-7.75%	5,012
Nov 11, 2025	55.50	55.50	48.79	49.01	49.01	-11.68%	15,897
Nov 10, 2025	57.30	60.17	55.49	55.49	55.49	-0.72%	6,362
Nov 7, 2025	58.95	58.95	54.37	55.89	55.89	-8.23%	15,197
Nov 6, 2025	57.70	60.90	56.95	60.90	60.90	4.32%	2,439
Nov 5, 2025	57.47	60.47	56.60	58.38	58.38	1.58%	4,650
Nov 4, 2025	60.70	60.70	57.47	57.47	57.47	-7.69%	6,679
Nov 3, 2025	54.01	63.54	52.18	62.26	62.26	17.69%	9,929
Oct 31, 2025	47.07	55.80	44.01	52.90	52.90	-11.69%	26,800
Oct 30, 2025	59.33	60.94	55.00	59.90	59.90	-1.07%	27,592
Oct 29, 2025	54.64	61.00	53.15	60.55	60.55	11.92%	51,277
Oct 28, 2025	51.00	54.10	49.45	54.10	54.10	7.92%	22,917
Oct 27, 2025	45.15	50.54	45.15	50.13	50.13	13.34%	7,224
Oct 24, 2025	43.00	45.10	43.00	44.23	44.23	5.06%	15,085
Oct 23, 2025	38.22	42.10	38.22	42.10	42.10	10.50%	16,521
Oct 22, 2025	38.16	38.63	36.57	38.10	38.10	-1.17%	3,700
Oct 21, 2025	38.18	39.03	38.18	38.55	38.55	0.97%	4,413
Oct 20, 2025	37.52	38.18	37.40	38.18	38.18	2.99%	1,350
Oct 17, 2025	37.88	37.97	36.57	37.07	37.07	-2.70%	5,632
Oct 16, 2025	40.00	40.13	38.10	38.10	38.10	-3.67%	6,910
Oct 15, 2025	37.68	40.39	37.68	39.55	39.55	6.06%	4,139
Oct 14, 2025	36.36	38.49	35.37	37.29	37.29	0.81%	11,538
Oct 13, 2025	36.34	37.19	36.34	36.99	36.99	1.93%	5,359
Oct 10, 2025	37.00	38.39	36.19	36.29	36.29	-1.87%	4,960
Oct 9, 2025	37.53	37.53	35.93	36.98	36.98	-1.78%	5,001
Oct 8, 2025	36.70	38.19	36.70	37.65	37.65	1.56%	11,029
Oct 7, 2025	38.15	38.63	36.77	37.07	37.07	-2.83%	1,418
Oct 6, 2025	35.77	39.19	35.77	38.15	38.15	9.59%	7,058
Oct 3, 2025	34.40	35.13	33.92	34.81	34.81	3.91%	1,844
Oct 2, 2025	32.80	34.75	32.80	33.50	33.50	3.08%	2,640
Oct 1, 2025	32.25	33.01	31.40	32.50	32.50	-0.76%	4,580
Sep 30, 2025	31.65	32.93	31.65	32.75	32.75	4.73%	5,453
Sep 29, 2025	31.08	31.45	30.45	31.27	31.27	-0.10%	6,026
Sep 26, 2025	31.70	32.29	31.08	31.30	31.30	-1.26%	3,410
Sep 25, 2025	29.66	31.70	29.33	31.70	31.70	4.55%	16,647
Sep 24, 2025	30.98	31.13	29.79	30.32	30.32	-1.56%	12,543
Sep 23, 2025	33.35	33.68	30.58	30.80	30.80	-6.69%	18,806
Sep 22, 2025	31.14	35.30	30.42	33.01	33.01	9.02%	22,109
Sep 19, 2025	30.21	31.15	29.77	30.28	30.28	-0.13%	2,762
Sep 18, 2025	30.42	30.52	29.47	30.32	30.32	2.36%	703
Sep 17, 2025	29.63	31.59	29.20	29.62	29.62	0.75%	8,058
Sep 16, 2025	30.91	30.91	29.40	29.40	29.40	-4.79%	2,294
Sep 15, 2025	32.84	33.04	30.50	30.88	30.88	-4.75%	4,715
Sep 12, 2025	32.91	32.91	31.50	32.42	32.42	-2.47%	897
Sep 11, 2025	33.21	35.50	33.21	33.24	33.24	0.73%	7,581
Sep 10, 2025	31.11	33.99	31.11	33.00	33.00	7.53%	1,744
Sep 9, 2025	27.54	30.69	27.54	30.69	30.69	11.44%	30,490
Sep 8, 2025	25.67	27.54	24.85	27.54	27.54	7.37%	6,293
Sep 5, 2025	27.46	27.46	25.56	25.65	25.65	-6.73%	18,920
Sep 4, 2025	26.00	29.22	26.00	27.50	27.50	5.65%	20,273