Lumen Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	48.61	51.11	47.00	51.06	51.06	5.17%	4,033
Dec 2, 2025	44.65	48.65	44.41	48.55	48.55	9.67%	3,664
Dec 1, 2025	42.81	44.27	42.40	44.27	44.27	2.36%	1,429
Nov 28, 2025	43.08	43.25	43.08	43.25	43.25	-0.62%	8
Nov 26, 2025	43.54	43.60	43.18	43.52	43.52	0.25%	445
Nov 25, 2025	41.70	43.51	41.70	43.41	43.41	4.48%	2,382
Nov 24, 2025	41.80	41.80	40.99	41.55	41.55	0.22%	1,767
Nov 21, 2025	40.90	41.80	40.00	41.46	41.46	0.31%	1,263
Nov 19, 2025	41.30	42.27	40.09	41.33	41.33	-3.77%	4,376
Nov 18, 2025	44.10	44.10	40.11	42.95	42.95	-6.61%	8,401
Nov 17, 2025	42.98	45.99	41.92	45.99	45.99	2.20%	7,135
Nov 14, 2025	41.15	45.00	40.23	45.00	45.00	5.41%	5,526
Nov 13, 2025	45.21	45.21	42.50	42.69	42.69	-5.57%	1,769
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	57.81	60.47	56.60	58.38	58.38	1.58%	4,650
Nov 4, 2025	60.70	60.82	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%	26,780
Oct 30, 2025	59.33	60.94	55.00	59.90	59.90	-1.07%	25,397
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%	22,607
Oct 27, 2025	45.15	50.54	45.15	50.13	50.13	13.34%	7,220
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%	15,448
Oct 22, 2025	38.16	38.63	36.57	38.10	38.10	-1.17%	3,700
Oct 21, 2025	38.18	39.03	38.09	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	36.29	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