Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 382.20
+5.26 (1.40%)
Aug 25, 2026, 5:14 PM GMT
LON:0HYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 373.00 | 386.00 | 371.00 | 386.00 | - | 2.40% | 714 |
| Aug 24, 2026 | 395.00 | 407.04 | 362.24 | 376.94 | 376.94 | -5.40% | 1,454 |
| Aug 21, 2026 | 390.00 | 404.00 | 382.73 | 398.45 | 398.45 | 1.22% | 464 |
| Aug 20, 2026 | 400.14 | 415.00 | 387.62 | 393.63 | 393.63 | -0.75% | 1,668 |
| Aug 19, 2026 | 398.01 | 425.00 | 391.18 | 396.61 | 396.61 | 0.74% | 1,414 |
| Aug 18, 2026 | 439.94 | 453.94 | 392.42 | 393.69 | 393.69 | -13.33% | 3,373 |
| Aug 17, 2026 | 430.56 | 457.97 | 426.00 | 454.23 | 454.23 | 6.56% | 1,676 |
| Aug 14, 2026 | 445.69 | 462.00 | 422.68 | 426.26 | 426.26 | -6.01% | 1,522 |
| Aug 13, 2026 | 436.32 | 462.68 | 419.52 | 453.53 | 453.53 | 2.21% | 2,898 |
| Aug 12, 2026 | 391.57 | 446.67 | 390.00 | 443.74 | 443.74 | 14.53% | 3,853 |
| Aug 11, 2026 | 391.98 | 398.00 | 382.01 | 387.44 | 387.44 | -2.50% | 638 |
| Aug 10, 2026 | 415.02 | 424.00 | 394.67 | 397.38 | 397.38 | -2.62% | 4,009 |
| Aug 7, 2026 | 407.75 | 427.74 | 396.88 | 408.09 | 408.09 | 0.03% | 844 |
| Aug 6, 2026 | 406.46 | 419.67 | 390.10 | 407.98 | 407.98 | -1.95% | 1,770 |
| Aug 5, 2026 | 414.03 | 424.97 | 399.34 | 416.08 | 416.08 | 0.60% | 915 |
| Aug 4, 2026 | 394.80 | 435.20 | 385.72 | 413.59 | 413.59 | 6.25% | 2,425 |
| Aug 3, 2026 | 387.58 | 392.91 | 355.01 | 389.25 | 389.25 | 1.90% | 1,270 |
| Jul 31, 2026 | 378.84 | 400.48 | 374.97 | 382.01 | 382.01 | 4.99% | 1,670 |
| Jul 30, 2026 | 330.60 | 367.45 | 326.00 | 363.84 | 363.84 | 6.98% | 1,711 |
| Jul 29, 2026 | 358.36 | 358.98 | 323.67 | 340.11 | 340.11 | 0.38% | 1,278 |
| Jul 28, 2026 | 366.00 | 378.26 | 329.00 | 338.82 | 338.82 | -8.78% | 1,672 |
| Jul 27, 2026 | 403.77 | 406.44 | 360.00 | 371.42 | 371.42 | -5.36% | 1,059 |
| Jul 24, 2026 | 402.80 | 412.87 | 388.53 | 392.45 | 392.45 | -3.27% | 706 |
| Jul 23, 2026 | 404.97 | 416.07 | 394.10 | 405.72 | 405.72 | 0.93% | 1,152 |
| Jul 22, 2026 | 400.03 | 414.97 | 390.02 | 401.98 | 401.98 | -0.79% | 702 |
| Jul 21, 2026 | 388.06 | 412.23 | 388.06 | 405.17 | 405.17 | 5.16% | 984 |
| Jul 20, 2026 | 376.50 | 395.00 | 365.01 | 385.28 | 385.28 | 1.59% | 1,443 |
| Jul 17, 2026 | 380.80 | 388.47 | 359.69 | 379.26 | 379.26 | -2.92% | 1,380 |
| Jul 16, 2026 | 418.88 | 418.88 | 387.56 | 390.67 | 390.67 | -8.01% | 1,666 |
| Jul 15, 2026 | 449.85 | 455.00 | 404.56 | 424.67 | 424.67 | -5.98% | 1,528 |
| Jul 14, 2026 | 446.95 | 467.00 | 431.32 | 451.68 | 451.68 | 1.08% | 1,795 |
| Jul 13, 2026 | 450.01 | 470.25 | 439.00 | 446.84 | 446.84 | -3.28% | 725 |
| Jul 10, 2026 | 465.00 | 465.56 | 449.60 | 462.01 | 462.01 | -1.21% | 767 |
| Jul 9, 2026 | 439.78 | 485.69 | 437.58 | 467.68 | 467.68 | 7.09% | 1,401 |
| Jul 8, 2026 | 421.03 | 439.19 | 391.00 | 436.73 | 436.73 | 3.29% | 836 |
| Jul 7, 2026 | 434.00 | 434.00 | 404.48 | 422.83 | 422.83 | -2.51% | 1,796 |
| Jul 6, 2026 | 432.02 | 447.03 | 420.18 | 433.72 | 433.72 | 2.98% | 1,740 |
| Jul 2, 2026 | 475.03 | 475.03 | 419.31 | 421.16 | 421.16 | -9.08% | 2,051 |
| Jul 1, 2026 | 488.00 | 493.10 | 460.00 | 463.24 | 463.24 | -4.24% | 2,636 |
| Jun 30, 2026 | 469.11 | 490.00 | 469.11 | 483.77 | 483.77 | 0.89% | 1,077 |
| Jun 29, 2026 | 478.00 | 499.18 | 435.10 | 479.48 | 479.48 | 0.57% | 3,083 |
| Jun 26, 2026 | 469.00 | 488.00 | 456.15 | 476.76 | 476.76 | -1.30% | 1,979 |
| Jun 25, 2026 | 479.20 | 493.84 | 450.91 | 483.06 | 483.06 | 3.12% | 2,614 |
| Jun 24, 2026 | 462.55 | 480.99 | 440.27 | 468.44 | 468.44 | 2.67% | 23,858 |
| Jun 23, 2026 | 448.00 | 467.88 | 430.01 | 456.28 | 456.28 | 0.25% | 5,096 |
| Jun 22, 2026 | 412.00 | 456.66 | 412.00 | 455.16 | 455.16 | 6.46% | 4,763 |
| Jun 18, 2026 | 442.20 | 454.00 | 425.10 | 427.55 | 427.55 | -3.88% | 4,603 |
| Jun 17, 2026 | 434.70 | 448.60 | 424.20 | 444.80 | 444.80 | 2.60% | 2,953 |
| Jun 16, 2026 | 457.25 | 474.00 | 431.15 | 433.51 | 433.51 | -5.54% | 8,376 |
| Jun 15, 2026 | 462.50 | 479.77 | 447.51 | 458.94 | 458.94 | 1.08% | 8,286 |