Ciena Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.70	87.99	83.59	84.08	84.08	-2.74%	1,885,006
Feb 20, 2025	86.81	87.55	85.18	86.45	86.45	-0.69%	2,628,161
Feb 19, 2025	88.45	89.15	86.37	87.05	87.05	-2.90%	1,993,774
Feb 18, 2025	90.16	92.43	88.40	89.65	89.65	-0.17%	2,023,254
Feb 14, 2025	88.48	90.01	88.01	89.80	89.80	1.07%	1,518,319
Feb 13, 2025	90.00	90.32	88.09	88.85	88.85	0.06%	1,535,404
Feb 12, 2025	84.00	88.81	83.65	88.80	88.80	1.50%	1,844,538
Feb 11, 2025	89.00	89.54	87.15	87.49	87.49	-2.91%	1,386,450
Feb 10, 2025	90.13	91.49	89.18	90.11	90.11	0.45%	1,357,827
Feb 7, 2025	93.23	94.20	89.41	89.71	89.71	-3.66%	1,765,426
Feb 6, 2025	93.31	94.79	91.59	93.12	93.12	1.13%	2,937,202
Feb 5, 2025	88.58	92.39	88.01	92.08	92.08	5.23%	2,614,575
Feb 4, 2025	85.40	87.91	85.22	87.50	87.50	2.80%	2,299,890
Feb 3, 2025	83.41	85.98	81.65	85.12	85.12	-2.32%	2,149,795
Jan 31, 2025	85.23	87.56	84.77	87.14	87.14	2.94%	2,354,721
Jan 30, 2025	83.97	86.54	83.24	84.65	84.65	4.04%	2,449,059
Jan 29, 2025	80.94	82.40	80.27	81.36	81.36	1.64%	2,279,250
Jan 28, 2025	79.02	81.19	77.20	80.05	80.05	4.93%	4,677,324
Jan 27, 2025	84.60	86.00	74.89	76.29	76.29	-21.04%	8,227,777
Jan 24, 2025	99.23	101.44	96.26	96.62	96.62	-1.59%	3,038,098
Jan 23, 2025	93.73	100.92	93.48	98.18	98.18	3.51%	7,145,895
Jan 22, 2025	93.00	95.27	92.00	94.85	94.85	6.96%	3,402,233
Jan 21, 2025	85.40	88.88	85.40	88.68	88.68	4.62%	2,320,051
Jan 17, 2025	85.00	85.83	84.33	84.76	84.76	0.86%	1,563,631
Jan 16, 2025	85.90	86.24	83.95	84.04	84.04	-1.94%	1,392,970
Jan 15, 2025	85.91	86.95	84.16	85.70	85.70	2.66%	1,906,052
Jan 14, 2025	83.21	83.94	82.51	83.48	83.48	1.51%	1,229,911
Jan 13, 2025	80.74	82.27	80.61	82.24	82.24	-0.01%	1,355,118
Jan 10, 2025	80.60	84.76	80.24	82.25	82.25	0.02%	1,843,334
Jan 8, 2025	81.65	82.86	80.60	82.23	82.23	0.37%	1,498,654
Jan 7, 2025	84.95	85.24	81.46	81.93	81.93	-3.03%	2,359,048
Jan 6, 2025	84.45	85.37	83.83	84.49	84.49	1.05%	1,651,596
Jan 3, 2025	83.64	84.51	83.12	83.61	83.61	0.44%	1,597,162
Jan 2, 2025	85.07	86.17	82.01	83.24	83.24	-1.85%	2,501,278
Dec 31, 2024	85.11	85.38	84.38	84.81	84.81	-0.24%	1,310,461
Dec 30, 2024	85.25	85.86	84.06	85.01	85.01	-1.90%	1,128,484
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