Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 408.42
-5.17 (-1.25%)
Aug 5, 2026, 4:30 PM GMT
LON:0HYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 394.80 | 435.20 | 385.72 | 417.86 | 417.86 | 7.35% | 2,026 |
| 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 |
| Jun 12, 2026 | 454.00 | 458.50 | 439.07 | 454.05 | 454.05 | 2.60% | 4,054 |
| Jun 11, 2026 | 438.00 | 451.41 | 426.99 | 442.54 | 442.54 | 1.92% | 11,118 |
| Jun 10, 2026 | 434.05 | 451.02 | 424.42 | 434.19 | 434.19 | 1.12% | 8,896 |
| Jun 9, 2026 | 464.90 | 473.50 | 417.45 | 429.37 | 429.37 | -7.34% | 13,711 |
| Jun 8, 2026 | 487.73 | 505.00 | 457.46 | 463.38 | 463.38 | -7.62% | 13,307 |
| Jun 5, 2026 | 515.00 | 535.60 | 490.52 | 501.58 | 501.58 | -5.78% | 9,071 |
| 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 |