Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 387.06
+12.88 (3.44%)
Oct 2, 2026, 5:14 PM GMT
LON:0HYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 381.50 | 388.87 | 376.37 | 387.82 | 387.82 | 3.65% | 7,005 |
| Oct 1, 2026 | 353.66 | 378.12 | 344.52 | 374.18 | 374.18 | 7.92% | 8,096 |
| Sep 30, 2026 | 357.55 | 362.99 | 340.50 | 346.73 | 346.73 | -0.45% | 10,872 |
| Sep 29, 2026 | 342.00 | 356.83 | 339.08 | 348.30 | 348.30 | 1.34% | 2,322 |
| Sep 28, 2026 | 354.29 | 357.00 | 338.78 | 343.71 | 343.71 | -4.06% | 2,319 |
| Sep 25, 2026 | 361.37 | 368.00 | 354.96 | 358.25 | 358.25 | -0.11% | 2,861 |
| Sep 24, 2026 | 353.98 | 363.74 | 345.00 | 358.65 | 358.65 | 0.25% | 2,281 |
| Sep 23, 2026 | 369.37 | 377.00 | 351.06 | 357.77 | 357.77 | -4.57% | 5,541 |
| Sep 22, 2026 | 373.37 | 375.87 | 356.00 | 374.89 | 374.89 | 4.50% | 5,351 |
| Sep 21, 2026 | 354.50 | 373.00 | 351.00 | 358.75 | 358.75 | 4.19% | 7,814 |
| Sep 18, 2026 | 345.00 | 358.00 | 338.13 | 344.33 | 344.33 | -1.91% | 2,742 |
| Sep 17, 2026 | 345.01 | 375.95 | 343.01 | 351.05 | 351.05 | 0.79% | 7,900 |
| Sep 16, 2026 | 334.91 | 375.20 | 329.67 | 348.31 | 348.31 | 4.16% | 17,891 |
| Sep 15, 2026 | 322.65 | 334.66 | 315.00 | 334.39 | 334.39 | 2.79% | 3,091 |
| Sep 14, 2026 | 335.98 | 344.73 | 322.55 | 325.30 | 325.30 | -6.79% | 2,880 |
| Sep 11, 2026 | 334.46 | 355.19 | 331.00 | 349.00 | 349.00 | 3.45% | 2,668 |
| Sep 10, 2026 | 340.00 | 348.40 | 321.00 | 337.37 | 337.37 | -0.73% | 2,228 |
| Sep 9, 2026 | 343.69 | 350.00 | 330.00 | 339.84 | 339.84 | -2.53% | 4,044 |
| Sep 8, 2026 | 326.00 | 349.11 | 321.00 | 348.65 | 348.65 | 9.69% | 10,534 |
| Sep 4, 2026 | 317.43 | 329.00 | 315.90 | 317.86 | 317.86 | 0.59% | 6,973 |
| Sep 3, 2026 | 361.70 | 379.99 | 311.85 | 316.01 | 316.01 | -9.97% | 22,887 |
| Sep 2, 2026 | 358.00 | 369.61 | 349.26 | 351.01 | 351.01 | -3.30% | 2,373 |
| Sep 1, 2026 | 381.00 | 389.48 | 356.39 | 363.00 | 363.00 | -4.42% | 2,095 |
| Aug 31, 2026 | 378.97 | 384.13 | 371.00 | 379.79 | 379.79 | -0.89% | 665 |
| Aug 28, 2026 | 396.20 | 403.19 | 378.88 | 383.20 | 383.20 | -4.20% | 926 |
| Aug 27, 2026 | 418.21 | 423.00 | 395.30 | 400.02 | 400.02 | -0.13% | 1,018 |
| Aug 26, 2026 | 388.44 | 402.49 | 380.35 | 400.56 | 400.56 | 4.85% | 508 |
| Aug 25, 2026 | 373.00 | 390.00 | 371.00 | 382.04 | 382.04 | 1.35% | 390 |
| 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 |