Lumen Technologies, Inc. (LUMN)
NASDAQ: LUMN · Real-Time Price · USD
3.910
-0.070 (-1.76%)
Nov 6, 2026, 12:28 PM EST - Market open
Lumen Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.08 | 4.13 | 3.85 | 3.91 | 3.91 | -1.76% | 7,193,810 |
| Nov 5, 2026 | 4.25 | 4.47 | 3.84 | 3.98 | 3.98 | -10.96% | 25,259,560 |
| Nov 4, 2026 | 4.92 | 4.97 | 4.45 | 4.47 | 4.47 | -5.89% | 18,823,481 |
| Nov 3, 2026 | 4.91 | 4.97 | 4.62 | 4.75 | 4.75 | -1.66% | 16,078,121 |
| Nov 2, 2026 | 4.92 | 5.07 | 4.81 | 4.83 | 4.83 | -1.02% | 12,455,465 |
| Oct 30, 2026 | 4.66 | 4.92 | 4.63 | 4.88 | 4.88 | 1.88% | 12,006,128 |
| Oct 29, 2026 | 4.78 | 4.84 | 4.65 | 4.79 | 4.79 | -0.21% | 12,225,742 |
| Oct 28, 2026 | 4.75 | 4.86 | 4.61 | 4.80 | 4.80 | 2.35% | 11,938,790 |
| Oct 27, 2026 | 4.48 | 4.75 | 4.46 | 4.69 | 4.69 | 5.87% | 14,525,415 |
| Oct 26, 2026 | 4.62 | 4.62 | 4.41 | 4.43 | 4.43 | -3.06% | 11,240,757 |
| Oct 23, 2026 | 4.40 | 4.69 | 4.37 | 4.57 | 4.57 | 2.47% | 12,508,054 |
| Oct 22, 2026 | 4.37 | 4.48 | 4.25 | 4.46 | 4.46 | - | 11,962,063 |
| Oct 21, 2026 | 4.58 | 4.61 | 4.37 | 4.46 | 4.46 | -0.45% | 8,977,527 |
| Oct 20, 2026 | 4.46 | 4.53 | 4.31 | 4.48 | 4.48 | 0.45% | 13,032,309 |
| Oct 19, 2026 | 4.74 | 4.74 | 4.43 | 4.46 | 4.46 | -4.09% | 11,673,576 |
| Oct 16, 2026 | 4.87 | 4.88 | 4.51 | 4.65 | 4.65 | -4.52% | 13,996,796 |
| Oct 15, 2026 | 4.45 | 4.95 | 4.38 | 4.87 | 4.87 | 7.03% | 34,678,135 |
| Oct 14, 2026 | 4.90 | 4.94 | 4.52 | 4.55 | 4.55 | -8.82% | 25,581,461 |
| Oct 13, 2026 | 4.96 | 5.06 | 4.88 | 4.99 | 4.99 | -1.19% | 15,545,303 |
| Oct 12, 2026 | 5.25 | 5.28 | 4.99 | 5.05 | 5.05 | -4.36% | 11,797,015 |
| Oct 9, 2026 | 5.56 | 5.58 | 5.13 | 5.28 | 5.28 | -5.04% | 18,147,054 |
| Oct 8, 2026 | 5.84 | 5.88 | 5.47 | 5.56 | 5.56 | -5.92% | 17,091,740 |
| Oct 7, 2026 | 5.79 | 6.00 | 5.70 | 5.91 | 5.91 | 0.08% | 10,526,689 |
| Oct 6, 2026 | 5.72 | 5.92 | 5.58 | 5.91 | 5.91 | 5.07% | 12,215,456 |
| Oct 5, 2026 | 5.75 | 5.78 | 5.59 | 5.62 | 5.62 | -2.26% | 13,138,965 |
| Oct 2, 2026 | 5.68 | 5.88 | 5.61 | 5.75 | 5.75 | 2.86% | 12,126,937 |
| Oct 1, 2026 | 5.59 | 5.72 | 5.38 | 5.59 | 5.59 | -0.18% | 22,414,436 |
| Sep 30, 2026 | 5.57 | 5.65 | 5.52 | 5.60 | 5.60 | 1.08% | 10,258,976 |
| Sep 29, 2026 | 5.56 | 5.62 | 5.46 | 5.54 | 5.54 | 0.18% | 10,056,599 |
| Sep 28, 2026 | 5.65 | 5.76 | 5.50 | 5.53 | 5.53 | -3.15% | 12,932,006 |
| Sep 25, 2026 | 5.86 | 5.96 | 5.70 | 5.71 | 5.71 | -2.56% | 9,572,818 |
| Sep 24, 2026 | 6.05 | 6.06 | 5.82 | 5.86 | 5.86 | -4.40% | 12,707,470 |
| Sep 23, 2026 | 6.36 | 6.37 | 6.11 | 6.13 | 6.13 | -3.92% | 9,711,073 |
| Sep 22, 2026 | 6.48 | 6.54 | 6.36 | 6.38 | 6.38 | -1.24% | 9,475,025 |
| Sep 21, 2026 | 6.57 | 6.57 | 6.34 | 6.46 | 6.46 | 0.94% | 11,421,120 |
| Sep 18, 2026 | 6.51 | 6.57 | 6.33 | 6.40 | 6.40 | -1.23% | 30,949,996 |
| Sep 17, 2026 | 6.92 | 6.99 | 6.44 | 6.48 | 6.48 | -2.85% | 13,458,879 |
| Sep 16, 2026 | 6.93 | 7.04 | 6.60 | 6.67 | 6.67 | -2.34% | 11,808,226 |
| Sep 15, 2026 | 7.04 | 7.17 | 6.83 | 6.83 | 6.83 | -2.84% | 13,905,206 |
| Sep 14, 2026 | 6.77 | 7.18 | 6.67 | 7.03 | 7.03 | 1.30% | 13,420,565 |
| Sep 11, 2026 | 7.00 | 7.27 | 6.93 | 6.94 | 6.94 | 1.91% | 16,671,010 |
| Sep 10, 2026 | 6.71 | 6.86 | 6.63 | 6.81 | 6.81 | - | 11,156,904 |
| Sep 9, 2026 | 6.65 | 6.88 | 6.47 | 6.81 | 6.81 | 2.56% | 12,918,600 |
| Sep 8, 2026 | 6.84 | 6.84 | 6.50 | 6.64 | 6.64 | -1.92% | 11,695,486 |
| Sep 4, 2026 | 6.98 | 7.07 | 6.74 | 6.77 | 6.77 | -2.03% | 8,543,315 |
| Sep 3, 2026 | 6.92 | 7.04 | 6.55 | 6.91 | 6.91 | 1.47% | 13,730,576 |
| Sep 2, 2026 | 6.43 | 6.89 | 6.40 | 6.81 | 6.81 | 6.74% | 15,443,887 |
| Sep 1, 2026 | 6.09 | 6.52 | 6.05 | 6.38 | 6.38 | 2.08% | 14,502,433 |
| Aug 31, 2026 | 5.99 | 6.25 | 5.88 | 6.25 | 6.25 | 3.48% | 17,017,418 |
| Aug 28, 2026 | 6.16 | 6.18 | 5.96 | 6.04 | 6.04 | -1.63% | 10,717,163 |