Ciena Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	85.25	85.86	84.06	85.01	85.01	-1.90%	1,128,465
Dec 27, 2024	87.68	87.87	86.33	86.66	86.66	-2.01%	1,093,848
Dec 26, 2024	87.64	88.81	87.34	88.44	88.44	0.58%	960,409
Dec 24, 2024	87.65	88.24	87.08	87.93	87.93	0.35%	542,483
Dec 23, 2024	87.33	88.12	86.50	87.62	87.62	0.27%	1,243,434
Dec 20, 2024	84.85	89.22	84.54	87.38	87.38	1.85%	3,838,621
Dec 19, 2024	85.50	86.16	84.05	85.79	85.79	2.23%	2,087,055
Dec 18, 2024	89.21	89.70	83.07	83.92	83.92	-4.79%	2,744,655
Dec 17, 2024	90.23	91.20	87.60	88.14	88.14	-3.29%	2,912,284
Dec 16, 2024	88.65	91.82	88.65	91.14	91.14	1.58%	3,551,151
Dec 13, 2024	87.16	91.25	86.90	89.72	89.72	6.15%	6,668,578
Dec 12, 2024	83.67	89.25	82.00	84.52	84.52	15.45%	11,352,608
Dec 11, 2024	71.28	73.87	70.60	73.21	73.21	3.29%	3,671,862
Dec 10, 2024	72.78	73.42	70.60	70.88	70.88	-2.93%	2,595,667
Dec 9, 2024	74.95	75.11	72.97	73.02	73.02	-0.76%	2,523,861
Dec 6, 2024	71.94	73.78	71.94	73.58	73.58	1.87%	1,282,595
Dec 5, 2024	72.57	73.45	72.15	72.23	72.23	-1.26%	1,634,790
Dec 4, 2024	71.82	73.49	71.39	73.15	73.15	2.96%	1,758,762
Dec 3, 2024	69.55	71.56	69.20	71.05	71.05	2.20%	1,242,825
Dec 2, 2024	69.77	70.23	69.28	69.52	69.52	-0.29%	1,245,138
Nov 29, 2024	69.94	70.50	69.52	69.72	69.72	0.80%	667,614
Nov 27, 2024	70.63	71.10	68.38	69.17	69.17	-2.38%	945,756
Nov 26, 2024	70.41	71.18	69.52	70.86	70.86	0.97%	1,086,307
Nov 25, 2024	70.58	71.64	69.98	70.18	70.18	0.07%	1,728,601
Nov 22, 2024	68.30	70.31	68.20	70.13	70.13	2.88%	1,419,713
Nov 21, 2024	67.41	68.88	66.96	68.17	68.17	2.54%	1,286,108
Nov 20, 2024	67.09	67.32	65.98	66.48	66.48	-0.92%	1,023,825
Nov 19, 2024	66.13	67.51	65.62	67.10	67.10	0.78%	1,121,769
Nov 18, 2024	67.63	67.94	65.71	66.58	66.58	-0.95%	1,210,735
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