Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 524.98
+9.46 (1.84%)
Apr 24, 2026, 5:14 PM GMT
LON:0HYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 413.00 | 434.24 | 402.00 | 428.93 | 428.93 | 4.90% | 8,723 |
| Mar 23, 2026 | 380.00 | 416.00 | 370.01 | 408.89 | 408.89 | 6.54% | 6,430 |
| Mar 20, 2026 | 412.78 | 420.00 | 381.00 | 383.79 | 383.79 | -5.61% | 5,409 |
| Mar 19, 2026 | 391.00 | 409.67 | 371.03 | 406.60 | 406.60 | 3.75% | 4,434 |
| Mar 18, 2026 | 373.35 | 402.10 | 365.00 | 391.89 | 391.89 | 5.28% | 7,125 |
| Mar 17, 2026 | 360.00 | 379.11 | 350.00 | 372.22 | 372.22 | 1.42% | 2,716 |
| Mar 16, 2026 | 340.01 | 367.00 | 334.20 | 367.00 | 367.00 | 8.60% | 4,577 |
| Mar 13, 2026 | 341.00 | 353.25 | 329.00 | 337.93 | 337.93 | -0.81% | 2,527 |
| Mar 12, 2026 | 336.44 | 350.42 | 330.00 | 340.68 | 340.68 | 1.47% | 7,767 |
| Mar 11, 2026 | 341.73 | 345.72 | 329.26 | 335.73 | 335.73 | -1.84% | 4,571 |
| Mar 10, 2026 | 323.69 | 349.69 | 320.00 | 342.01 | 342.01 | 10.07% | 4,134 |
| Mar 9, 2026 | 289.98 | 314.50 | 267.20 | 310.72 | 310.72 | 1.96% | 2,834 |
| Mar 6, 2026 | 300.00 | 315.98 | 290.00 | 304.75 | 304.75 | 6.93% | 3,506 |
| Mar 5, 2026 | 356.36 | 360.00 | 278.84 | 285.00 | 285.00 | -17.05% | 24,530 |
| Mar 4, 2026 | 326.50 | 354.13 | 326.01 | 343.59 | 343.59 | 2.17% | 2,288 |
| Mar 3, 2026 | 350.00 | 355.00 | 320.00 | 336.28 | 336.28 | -5.75% | 6,703 |
| Mar 2, 2026 | 346.00 | 364.28 | 325.00 | 356.81 | 356.81 | 2.80% | 7,162 |
| Feb 27, 2026 | 337.81 | 355.00 | 327.11 | 347.09 | 347.09 | 1.81% | 2,986 |
| Feb 26, 2026 | 361.92 | 365.83 | 326.76 | 340.93 | 340.93 | -4.38% | 3,839 |
| Feb 25, 2026 | 342.00 | 366.66 | 341.00 | 356.55 | 356.55 | 4.87% | 1,760 |
| Feb 24, 2026 | 346.21 | 353.30 | 334.00 | 340.00 | 340.00 | 0.35% | 4,100 |
| Feb 23, 2026 | 336.00 | 343.00 | 329.80 | 338.82 | 338.82 | 0.96% | 3,053 |
| Feb 20, 2026 | 319.99 | 340.28 | 312.00 | 335.60 | 335.60 | 5.20% | 3,003 |
| Feb 19, 2026 | 315.95 | 319.01 | 303.76 | 319.01 | 319.01 | 1.93% | 987 |
| Feb 18, 2026 | 303.00 | 317.29 | 302.00 | 312.98 | 312.98 | 1.98% | 905 |
| Feb 17, 2026 | 300.97 | 310.00 | 286.81 | 306.91 | 306.91 | 2.35% | 4,031 |
| Feb 13, 2026 | 294.02 | 302.32 | 270.00 | 299.86 | 299.86 | 2.05% | 2,770 |
| Feb 12, 2026 | 300.33 | 309.99 | 284.00 | 293.83 | 293.83 | -1.25% | 2,324 |
| Feb 11, 2026 | 300.00 | 310.00 | 286.48 | 297.56 | 297.56 | 0.99% | 1,600 |