Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 514.08
-18.26 (-3.43%)
Jun 5, 2026, 5:15 PM GMT
LON:0HYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 515.00 | 535.60 | 490.52 | 522.94 | - | -1.77% | 5,963 |
| Jun 4, 2026 | 614.22 | 624.06 | 491.00 | 532.34 | 532.34 | -14.97% | 22,454 |
| Jun 3, 2026 | 636.11 | 659.70 | 609.43 | 626.03 | 626.03 | 1.33% | 3,903 |
| Jun 2, 2026 | 570.00 | 621.00 | 562.00 | 617.81 | 617.81 | 9.27% | 5,701 |
| Jun 1, 2026 | 582.00 | 589.00 | 552.59 | 565.41 | 565.41 | 1.70% | 6,043 |
| May 29, 2026 | 572.96 | 587.86 | 539.57 | 555.97 | 555.97 | -2.40% | 8,866 |
| May 28, 2026 | 575.00 | 605.00 | 560.63 | 569.67 | 569.67 | -2.89% | 2,737 |
| May 27, 2026 | 607.52 | 615.00 | 576.00 | 586.61 | 586.61 | -2.44% | 1,713 |
| May 26, 2026 | 600.00 | 604.70 | 573.08 | 601.31 | 601.31 | 2.12% | 5,552 |
| May 22, 2026 | 599.00 | 604.00 | 574.03 | 588.83 | 588.83 | 0.68% | 1,880 |
| May 21, 2026 | 561.25 | 587.99 | 544.75 | 584.85 | 584.85 | 5.89% | 4,148 |
| May 20, 2026 | 541.52 | 573.32 | 536.48 | 552.34 | 552.34 | 2.01% | 1,987 |
| May 19, 2026 | 519.06 | 543.00 | 499.00 | 541.47 | 541.47 | 3.80% | 3,221 |
| May 18, 2026 | 553.99 | 570.00 | 520.00 | 521.66 | 521.66 | -7.13% | 2,520 |
| May 15, 2026 | 580.00 | 591.60 | 551.95 | 561.70 | 561.70 | -4.15% | 2,073 |
| May 14, 2026 | 581.07 | 591.00 | 565.00 | 586.00 | 586.00 | -0.52% | 837 |
| May 13, 2026 | 580.00 | 599.00 | 562.56 | 589.09 | 589.09 | 3.73% | 2,205 |
| May 12, 2026 | 580.00 | 590.00 | 546.54 | 567.93 | 567.93 | -3.16% | 2,320 |
| May 11, 2026 | 546.80 | 593.45 | 531.00 | 586.46 | 586.46 | 7.17% | 2,028 |
| May 8, 2026 | 547.33 | 565.00 | 532.11 | 547.24 | 547.24 | 4.29% | 1,874 |
| May 7, 2026 | 576.68 | 580.50 | 518.75 | 524.74 | 524.74 | -8.25% | 12,710 |
| May 6, 2026 | 551.76 | 585.00 | 545.02 | 571.94 | 571.94 | 2.60% | 5,529 |
| May 5, 2026 | 542.42 | 562.00 | 538.00 | 557.45 | 557.45 | 2.47% | 2,123 |
| May 4, 2026 | 540.86 | 550.00 | 528.35 | 544.02 | 544.02 | 1.33% | 1,477 |
| May 1, 2026 | 527.00 | 550.00 | 520.48 | 536.87 | 536.87 | 3.16% | 1,924 |
| Apr 30, 2026 | 473.50 | 523.76 | 472.50 | 520.44 | 520.44 | 10.28% | 2,203 |
| Apr 29, 2026 | 479.99 | 485.00 | 468.43 | 471.91 | 471.91 | -0.35% | 3,284 |
| Apr 28, 2026 | 505.00 | 513.50 | 461.00 | 473.57 | 473.57 | -7.10% | 4,174 |
| Apr 27, 2026 | 521.94 | 527.00 | 484.71 | 509.74 | 509.74 | -2.89% | 4,737 |
| Apr 24, 2026 | 524.40 | 528.22 | 505.35 | 524.91 | 524.91 | 1.82% | 2,152 |
| Apr 23, 2026 | 488.00 | 527.88 | 488.00 | 515.52 | 515.52 | 3.72% | 7,645 |
| Apr 22, 2026 | 516.00 | 518.45 | 467.82 | 497.03 | 497.03 | -1.58% | 5,183 |
| Apr 21, 2026 | 507.00 | 523.41 | 492.99 | 505.02 | 505.02 | 0.60% | 4,229 |
| Apr 20, 2026 | 487.93 | 519.00 | 487.93 | 502.03 | 502.03 | -1.37% | 2,774 |
| Apr 17, 2026 | 499.03 | 514.00 | 493.12 | 509.00 | 509.00 | 4.09% | 4,423 |
| Apr 16, 2026 | 481.00 | 492.26 | 462.00 | 488.99 | 488.99 | 4.56% | 4,027 |
| Apr 15, 2026 | 463.99 | 485.00 | 454.34 | 467.66 | 467.66 | -0.50% | 6,440 |
| Apr 14, 2026 | 488.00 | 494.00 | 458.00 | 470.00 | 470.00 | -2.14% | 7,101 |
| Apr 13, 2026 | 490.00 | 494.60 | 472.01 | 480.26 | 480.26 | -5.09% | 4,421 |
| Apr 10, 2026 | 509.00 | 509.00 | 475.22 | 506.00 | 506.00 | 6.53% | 2,273 |
| Apr 9, 2026 | 490.50 | 513.96 | 473.00 | 475.00 | 475.00 | -4.03% | 8,078 |
| Apr 8, 2026 | 475.10 | 499.26 | 471.00 | 494.95 | 494.95 | 11.67% | 7,079 |
| Apr 7, 2026 | 431.00 | 447.57 | 421.30 | 443.23 | 443.23 | -0.73% | 2,030 |
| Apr 2, 2026 | 395.14 | 451.00 | 390.01 | 446.50 | 446.50 | 7.90% | 5,844 |
| Apr 1, 2026 | 394.00 | 421.80 | 390.00 | 413.81 | 413.81 | 9.35% | 3,409 |
| Mar 31, 2026 | 360.00 | 387.00 | 352.00 | 378.41 | 378.41 | 4.43% | 3,660 |
| Mar 30, 2026 | 392.17 | 415.00 | 361.99 | 362.37 | 362.37 | -9.16% | 4,297 |
| Mar 27, 2026 | 403.88 | 410.96 | 379.05 | 398.92 | 398.92 | 1.64% | 5,236 |
| Mar 26, 2026 | 433.00 | 439.85 | 390.98 | 392.49 | 392.49 | -11.20% | 5,215 |
| Mar 25, 2026 | 440.00 | 449.00 | 423.70 | 442.00 | 442.00 | 3.05% | 5,191 |