Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 568.54
-17.46 (-2.98%)
May 15, 2026, 5:10 PM GMT
LON:0HYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 580.00 | 591.60 | 551.95 | 561.70 | 561.70 | -4.14% | 2,082 |
| May 14, 2026 | 581.98 | 589.08 | 565.01 | 585.94 | 585.94 | -0.68% | 641 |
| May 13, 2026 | 584.80 | 599.00 | 562.56 | 589.94 | 589.94 | 4.10% | 1,930 |
| May 12, 2026 | 575.50 | 586.98 | 548.09 | 566.68 | 566.68 | -3.34% | 2,028 |
| May 11, 2026 | 547.00 | 592.99 | 542.25 | 586.27 | 586.27 | 7.35% | 1,595 |
| May 8, 2026 | 545.00 | 564.87 | 538.66 | 546.12 | 546.12 | 4.24% | 1,712 |
| May 7, 2026 | 577.50 | 580.00 | 520.01 | 523.93 | 523.93 | -8.60% | 12,710 |
| May 6, 2026 | 547.28 | 582.86 | 547.28 | 573.24 | 573.24 | 2.92% | 5,036 |
| May 5, 2026 | 543.00 | 561.74 | 538.51 | 556.98 | 556.98 | 3.58% | 1,525 |
| May 1, 2026 | 529.77 | 550.00 | 522.00 | 537.73 | 537.73 | 3.71% | 1,730 |
| Apr 30, 2026 | 480.00 | 522.60 | 475.25 | 518.49 | 518.49 | 10.04% | 2,918 |
| Apr 29, 2026 | 476.45 | 483.16 | 468.68 | 471.17 | 471.17 | -0.39% | 2,683 |
| Apr 28, 2026 | 499.00 | 513.50 | 461.01 | 473.01 | 473.01 | -7.36% | 3,758 |
| Apr 27, 2026 | 524.50 | 527.00 | 485.03 | 510.61 | 510.61 | -2.54% | 4,537 |
| Apr 24, 2026 | 521.31 | 527.38 | 507.41 | 523.91 | 523.91 | 1.63% | 1,991 |
| Apr 23, 2026 | 501.03 | 527.88 | 493.50 | 515.52 | 515.52 | 3.72% | 7,147 |
| Apr 22, 2026 | 515.50 | 518.45 | 467.82 | 497.03 | 497.03 | -1.58% | 4,714 |
| Apr 21, 2026 | 507.11 | 523.41 | 492.99 | 505.02 | 505.02 | 0.60% | 4,127 |
| Apr 20, 2026 | 502.00 | 519.00 | 495.50 | 502.03 | 502.03 | -1.06% | 2,223 |
| Apr 17, 2026 | 501.35 | 514.00 | 495.14 | 507.42 | 507.42 | 4.63% | 3,926 |
| Apr 16, 2026 | 482.38 | 491.72 | 463.48 | 484.95 | 484.95 | 3.91% | 3,492 |
| Apr 15, 2026 | 461.65 | 483.50 | 454.34 | 466.72 | 466.72 | -0.70% | 5,741 |
| Apr 14, 2026 | 485.00 | 493.00 | 458.77 | 470.00 | 470.00 | -2.19% | 6,736 |
| Apr 13, 2026 | 490.50 | 494.60 | 472.01 | 480.50 | 480.50 | -4.88% | 3,892 |
| Apr 10, 2026 | 497.00 | 508.00 | 475.22 | 505.16 | 505.16 | 6.58% | 2,041 |
| Apr 9, 2026 | 490.50 | 513.96 | 473.52 | 473.97 | 473.97 | -4.24% | 7,919 |
| Apr 8, 2026 | 475.60 | 499.26 | 472.01 | 494.95 | 494.95 | 11.50% | 6,650 |
| Apr 7, 2026 | 435.98 | 447.57 | 421.43 | 443.91 | 443.91 | -0.18% | 2,094 |
| Apr 2, 2026 | 402.01 | 451.00 | 390.01 | 444.72 | 444.72 | 7.47% | 5,479 |
| Apr 1, 2026 | 398.90 | 421.80 | 390.00 | 413.81 | 413.81 | 9.09% | 3,155 |
| Mar 31, 2026 | 362.14 | 387.00 | 358.75 | 379.32 | 379.32 | 4.48% | 3,699 |
| Mar 30, 2026 | 406.40 | 413.39 | 363.05 | 363.05 | 363.05 | -8.99% | 3,738 |
| Mar 27, 2026 | 396.06 | 410.96 | 379.05 | 398.92 | 398.92 | 1.64% | 4,735 |
| Mar 26, 2026 | 434.28 | 435.00 | 390.98 | 392.49 | 392.49 | -11.20% | 4,798 |
| Mar 25, 2026 | 440.00 | 449.00 | 424.31 | 442.00 | 442.00 | 3.89% | 4,865 |
| Mar 24, 2026 | 417.00 | 434.24 | 403.00 | 425.47 | 425.47 | 7.23% | 8,054 |
| Mar 23, 2026 | 372.10 | 415.50 | 371.00 | 396.80 | 396.80 | 3.67% | 6,175 |
| Mar 20, 2026 | 416.00 | 420.00 | 381.00 | 382.77 | 382.77 | -5.86% | 7,607 |
| Mar 19, 2026 | 380.00 | 409.11 | 371.03 | 406.60 | 406.60 | 3.75% | 3,777 |
| Mar 18, 2026 | 382.00 | 400.06 | 365.00 | 391.89 | 391.89 | 4.50% | 6,615 |
| Mar 17, 2026 | 353.36 | 379.11 | 350.00 | 375.00 | 375.00 | 2.50% | 2,552 |
| Mar 16, 2026 | 336.65 | 366.58 | 336.65 | 365.84 | 365.84 | 8.26% | 4,241 |
| Mar 13, 2026 | 332.00 | 353.25 | 330.00 | 337.93 | 337.93 | -1.62% | 2,397 |
| Mar 12, 2026 | 337.01 | 349.09 | 330.00 | 343.50 | 343.50 | 2.60% | 7,655 |
| Mar 11, 2026 | 340.00 | 344.52 | 329.26 | 334.80 | 334.80 | -1.96% | 4,249 |
| Mar 10, 2026 | 325.69 | 349.69 | 322.25 | 341.50 | 341.50 | 10.37% | 3,054 |
| Mar 9, 2026 | 280.00 | 311.60 | 280.00 | 309.40 | 309.40 | 1.45% | 2,443 |
| Mar 6, 2026 | 303.20 | 315.98 | 290.00 | 304.97 | 304.97 | 7.65% | 3,413 |
| Mar 5, 2026 | 353.01 | 356.14 | 280.23 | 283.29 | 283.29 | -17.55% | 24,919 |
| Mar 4, 2026 | 330.00 | 354.13 | 330.00 | 343.59 | 343.59 | 1.55% | 2,139 |