Ciena Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	68.99	69.02	66.97	67.22	67.22	-3.63%	1,611,781
Nov 14, 2024	70.92	71.27	69.32	69.75	69.75	-2.31%	1,613,345
Nov 13, 2024	71.09	72.78	70.60	71.40	71.40	0.66%	1,695,492
Nov 12, 2024	72.00	72.00	69.94	70.93	70.93	-1.55%	1,565,257
Nov 11, 2024	72.51	73.47	71.39	72.05	72.05	0.19%	1,496,665
Nov 8, 2024	70.33	72.36	70.10	71.91	71.91	2.26%	2,277,069
Nov 7, 2024	68.50	71.05	68.40	70.32	70.32	2.66%	2,385,108
Nov 6, 2024	67.84	68.86	67.07	68.50	68.50	4.01%	1,821,900
Nov 5, 2024	63.24	65.96	63.00	65.86	65.86	4.14%	1,353,184
Nov 4, 2024	63.96	64.46	63.17	63.24	63.24	-1.14%	1,131,296
Nov 1, 2024	64.14	65.38	63.66	63.97	63.97	0.72%	1,427,143
Oct 31, 2024	64.25	64.91	63.46	63.51	63.51	-1.73%	1,230,168
Oct 30, 2024	65.28	65.56	64.17	64.63	64.63	-1.06%	1,384,494
Oct 29, 2024	64.25	66.24	63.60	65.32	65.32	1.92%	1,710,516
Oct 28, 2024	63.41	64.83	63.17	64.09	64.09	-0.05%	1,861,859
Oct 25, 2024	66.08	66.16	64.03	64.12	64.12	-2.94%	2,063,211
Oct 24, 2024	66.39	67.17	65.47	66.06	66.06	-0.29%	1,154,064
Oct 23, 2024	65.95	66.83	65.65	66.25	66.25	0.15%	1,456,449
Oct 22, 2024	65.68	66.62	65.61	66.15	66.15	-0.62%	1,404,825
Oct 21, 2024	66.00	66.75	65.55	66.56	66.56	1.88%	1,951,452
Oct 18, 2024	66.61	66.91	65.28	65.33	65.33	-1.77%	2,233,928
Oct 17, 2024	67.02	67.35	66.14	66.51	66.51	-0.09%	1,660,848
Oct 16, 2024	66.30	66.85	66.15	66.57	66.57	1.06%	1,126,716
Oct 15, 2024	67.43	67.88	65.77	65.87	65.87	-2.75%	2,028,855
Oct 14, 2024	68.87	68.93	67.35	67.73	67.73	-1.08%	1,461,323
Oct 11, 2024	68.60	69.91	68.33	68.47	68.47	-0.04%	3,223,473
Oct 10, 2024	67.07	68.52	66.89	68.50	68.50	1.51%	2,461,491
Oct 9, 2024	64.94	68.31	64.72	67.48	67.48	3.42%	3,057,553
Oct 8, 2024	64.18	65.57	63.83	65.25	65.25	2.61%	1,559,459
Oct 7, 2024	64.49	65.62	63.29	63.59	63.59	-4.65%	2,810,346
Oct 4, 2024	66.30	66.78	65.79	66.69	66.69	2.21%	2,110,404
Oct 3, 2024	65.49	66.35	64.91	65.25	65.25	-1.17%	3,272,017
Oct 2, 2024	62.50	66.30	62.20	66.02	66.02	7.44%	4,516,899
Oct 1, 2024	61.49	61.59	59.60	61.45	61.45	-0.23%	1,728,530
Sep 30, 2024	61.35	61.93	60.74	61.59	61.59	-0.36%	1,170,271
Sep 27, 2024	62.51	62.82	61.34	61.81	61.81	-1.04%	1,887,640
Sep 26, 2024	61.88	63.06	61.81	62.46	62.46	1.69%	2,108,034
Sep 25, 2024	60.50	61.58	60.40	61.42	61.42	1.47%	1,446,763
Sep 24, 2024	61.61	61.69	60.34	60.53	60.53	-1.86%	2,103,777
Sep 23, 2024	60.40	62.09	60.00	61.68	61.68	5.02%	3,429,660
Sep 20, 2024	57.90	58.99	57.61	58.73	58.73	1.29%	4,556,094
Sep 19, 2024	57.78	58.19	57.40	57.98	57.98	2.78%	1,383,202
Sep 18, 2024	56.64	57.40	56.00	56.41	56.41	-0.05%	1,341,767
Sep 17, 2024	56.83	57.20	55.93	56.44	56.44	0.25%	1,637,088
Sep 16, 2024	56.24	56.66	55.63	56.30	56.30	0.23%	1,943,984
Sep 13, 2024	54.88	56.20	54.88	56.17	56.17	3.01%	1,409,565
Sep 12, 2024	53.50	54.70	53.15	54.53	54.53	2.31%	1,331,772
Sep 11, 2024	52.47	53.38	51.85	53.30	53.30	0.93%	1,490,700
Sep 10, 2024	51.42	53.52	51.42	52.81	52.81	2.60%	2,075,837
Sep 9, 2024	51.50	52.17	51.25	51.47	51.47	0.61%	1,546,329
Sep 6, 2024	52.46	53.21	50.67	51.16	51.16	-2.42%	2,440,674
Sep 5, 2024	54.01	55.32	52.06	52.43	52.43	-4.55%	3,240,239
Sep 4, 2024	58.20	59.24	54.62	54.93	54.93	-0.76%	4,791,628
Sep 3, 2024	57.84	58.25	55.20	55.35	55.35	-3.99%	4,872,787
Aug 30, 2024	57.15	58.05	56.00	57.65	57.65	1.60%	2,967,987
Aug 29, 2024	57.29	58.19	56.72	56.74	56.74	-0.46%	1,429,128
Aug 28, 2024	57.05	57.51	56.14	57.00	57.00	-0.04%	1,596,509
Aug 27, 2024	56.32	57.15	55.80	57.02	57.02	0.41%	1,160,469
Aug 26, 2024	57.50	57.50	56.60	56.79	56.79	0.44%	1,685,628
Aug 23, 2024	55.04	56.72	54.62	56.54	56.54	4.13%	1,312,022
Aug 22, 2024	54.91	55.42	54.26	54.30	54.30	-0.91%	728,665
Aug 21, 2024	54.61	55.47	54.40	54.80	54.80	0.37%	880,377
Aug 20, 2024	54.02	54.61	53.69	54.60	54.60	1.22%	933,571
Aug 19, 2024	53.83	53.97	53.40	53.94	53.94	0.26%	683,047
Aug 16, 2024	54.31	54.48	53.40	53.80	53.80	-0.94%	1,236,477
Aug 15, 2024	52.42	54.74	51.60	54.31	54.31	8.55%	3,474,941
Aug 14, 2024	49.68	50.13	49.26	50.03	50.03	0.70%	900,176
Aug 13, 2024	48.78	49.77	48.70	49.68	49.68	2.43%	1,271,117
Aug 12, 2024	49.01	49.13	48.36	48.50	48.50	-0.64%	880,666
Aug 9, 2024	48.35	48.85	47.96	48.81	48.81	0.47%	747,179
Aug 8, 2024	47.13	48.83	47.13	48.58	48.58	4.38%	1,038,351
Aug 7, 2024	47.91	48.43	46.51	46.54	46.54	-0.36%	1,366,615
Aug 6, 2024	45.95	47.70	45.63	46.71	46.71	2.05%	1,451,630
Aug 5, 2024	45.53	46.91	44.89	45.77	45.77	-4.88%	1,443,994
Aug 2, 2024	49.44	50.19	47.95	48.12	48.12	-6.18%	1,933,245
Aug 1, 2024	52.75	53.57	50.33	51.29	51.29	-2.75%	1,278,531
Jul 31, 2024	52.54	53.62	52.22	52.74	52.74	2.45%	2,186,042
Jul 30, 2024	50.44	51.69	50.25	51.48	51.48	2.69%	1,529,533
Jul 29, 2024	50.25	50.85	49.68	50.13	50.13	-0.06%	725,417
Jul 26, 2024	50.45	50.73	49.76	50.16	50.16	0.66%	748,802
Jul 25, 2024	49.69	50.64	49.37	49.83	49.83	0.40%	996,669
Jul 24, 2024	50.93	51.25	49.61	49.63	49.63	-3.20%	1,248,011
Jul 23, 2024	50.19	51.41	49.90	51.27	51.27	1.59%	1,143,709
Jul 22, 2024	49.69	50.66	49.18	50.47	50.47	2.19%	974,904
Jul 19, 2024	49.53	49.72	49.07	49.39	49.39	-0.52%	842,399
Jul 18, 2024	50.43	50.83	49.53	49.65	49.65	-1.53%	970,715
Jul 17, 2024	50.95	51.49	50.36	50.42	50.42	-2.42%	1,016,277
Jul 16, 2024	49.26	52.07	48.87	51.67	51.67	5.62%	2,263,510
Jul 15, 2024	48.81	49.17	48.02	48.92	48.92	0.33%	628,811
Jul 12, 2024	48.14	49.24	48.00	48.76	48.76	1.75%	1,057,976
Jul 11, 2024	47.79	48.32	47.47	47.92	47.92	1.23%	611,319
Jul 10, 2024	46.91	47.42	46.52	47.34	47.34	1.31%	804,558
Jul 9, 2024	47.90	48.15	46.63	46.73	46.73	-2.85%	1,384,424
Jul 8, 2024	47.72	48.69	47.29	48.10	48.10	2.84%	1,695,549
Jul 5, 2024	46.59	46.77	46.25	46.77	46.77	-0.38%	1,179,231
Jul 3, 2024	47.37	47.59	46.53	46.95	46.95	-0.63%	577,282
Jul 2, 2024	47.60	48.03	47.13	47.25	47.25	-1.03%	1,011,198
Jul 1, 2024	48.29	48.29	47.18	47.74	47.74	-0.91%	1,203,489
Jun 28, 2024	48.20	48.92	47.97	48.18	48.18	0.06%	1,929,772
Jun 27, 2024	47.80	48.55	47.59	48.15	48.15	1.03%	1,052,791