Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
6.67
-0.09 (-1.33%)
At close: Mar 27, 2026, 4:00 PM EDT
6.68
+0.01 (0.15%)
After-hours: Mar 27, 2026, 7:57 PM EDT
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.68 | 6.76 | 6.54 | 6.67 | 6.67 | -1.33% | 8,254,436 |
| Mar 26, 2026 | 6.87 | 6.96 | 6.72 | 6.76 | 6.76 | -3.01% | 7,612,383 |
| Mar 25, 2026 | 6.95 | 7.08 | 6.80 | 6.97 | 6.97 | 2.65% | 7,921,282 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.67 | 6.79 | 6.79 | 0.30% | 9,452,278 |
| Mar 23, 2026 | 6.61 | 6.88 | 6.52 | 6.77 | 6.77 | 4.31% | 10,235,787 |
| Mar 20, 2026 | 6.83 | 6.90 | 6.46 | 6.49 | 6.49 | -3.99% | 24,562,122 |
| Mar 19, 2026 | 6.41 | 6.85 | 6.41 | 6.76 | 6.76 | 3.05% | 10,444,922 |
| Mar 18, 2026 | 6.77 | 6.85 | 6.53 | 6.56 | 6.56 | -3.67% | 14,130,496 |
| Mar 17, 2026 | 6.69 | 6.95 | 6.69 | 6.81 | 6.81 | 1.79% | 8,619,621 |
| Mar 16, 2026 | 6.80 | 6.97 | 6.68 | 6.69 | 6.69 | 0.75% | 8,721,988 |
| Mar 13, 2026 | 6.55 | 6.82 | 6.50 | 6.64 | 6.64 | 3.11% | 9,385,066 |
| Mar 12, 2026 | 6.51 | 6.53 | 6.37 | 6.44 | 6.44 | -3.16% | 8,659,554 |
| Mar 11, 2026 | 6.68 | 6.81 | 6.55 | 6.65 | 6.65 | -0.75% | 7,610,308 |
| Mar 10, 2026 | 6.61 | 6.91 | 6.53 | 6.70 | 6.70 | 1.06% | 10,626,502 |
| Mar 9, 2026 | 6.50 | 6.75 | 6.27 | 6.63 | 6.63 | 0.15% | 11,992,730 |
| Mar 6, 2026 | 6.62 | 6.79 | 6.55 | 6.62 | 6.62 | -3.07% | 9,200,147 |
| Mar 5, 2026 | 6.81 | 6.92 | 6.68 | 6.83 | 6.83 | -1.87% | 8,540,476 |
| Mar 4, 2026 | 7.03 | 7.16 | 6.89 | 6.96 | 6.96 | 0.43% | 8,040,393 |
| Mar 3, 2026 | 6.60 | 7.17 | 6.50 | 6.93 | 6.93 | 1.91% | 13,001,533 |
| Mar 2, 2026 | 6.92 | 7.26 | 6.78 | 6.80 | 6.80 | -4.36% | 11,848,844 |
| Feb 27, 2026 | 6.86 | 7.12 | 6.76 | 7.11 | 7.11 | 0.99% | 15,100,448 |
| Feb 26, 2026 | 7.12 | 7.31 | 6.97 | 7.04 | 7.04 | -0.85% | 14,881,545 |
| Feb 25, 2026 | 7.83 | 8.04 | 6.94 | 7.10 | 7.10 | -4.70% | 21,768,890 |
| Feb 24, 2026 | 7.49 | 7.69 | 7.39 | 7.45 | 7.45 | - | 10,984,999 |
| Feb 23, 2026 | 7.71 | 7.71 | 7.27 | 7.45 | 7.45 | -4.85% | 10,017,171 |
| Feb 20, 2026 | 7.90 | 8.07 | 7.75 | 7.83 | 7.83 | -2.49% | 7,938,035 |
| Feb 19, 2026 | 7.85 | 8.09 | 7.77 | 8.03 | 8.03 | 0.50% | 8,718,953 |
| Feb 18, 2026 | 7.95 | 8.37 | 7.93 | 7.99 | 7.99 | -1.24% | 10,613,775 |
| Feb 17, 2026 | 8.27 | 8.51 | 8.01 | 8.09 | 8.09 | -3.58% | 13,371,908 |
| Feb 13, 2026 | 7.96 | 8.41 | 7.77 | 8.39 | 8.39 | 4.88% | 15,164,805 |
| Feb 12, 2026 | 7.96 | 8.24 | 7.68 | 8.00 | 8.00 | 1.91% | 15,222,144 |
| Feb 11, 2026 | 7.90 | 8.26 | 7.80 | 7.85 | 7.85 | 0.90% | 13,897,468 |
| Feb 10, 2026 | 7.78 | 8.09 | 7.64 | 7.78 | 7.78 | 0.13% | 11,190,109 |
| Feb 9, 2026 | 7.84 | 8.06 | 7.55 | 7.77 | 7.77 | -3.60% | 13,405,303 |
| Feb 6, 2026 | 6.60 | 8.19 | 6.50 | 8.06 | 8.06 | 29.37% | 32,550,292 |
| Feb 5, 2026 | 6.53 | 6.56 | 6.09 | 6.23 | 6.23 | -6.03% | 27,070,829 |
| Feb 4, 2026 | 7.29 | 7.71 | 6.38 | 6.63 | 6.63 | -21.63% | 38,808,344 |
| Feb 3, 2026 | 9.08 | 9.08 | 8.17 | 8.46 | 8.46 | -5.26% | 19,514,704 |
| Feb 2, 2026 | 8.82 | 9.55 | 8.76 | 8.93 | 8.93 | 1.25% | 16,776,515 |
| Jan 30, 2026 | 8.74 | 9.28 | 8.72 | 8.82 | 8.82 | -1.23% | 11,525,782 |
| Jan 29, 2026 | 9.21 | 9.26 | 8.64 | 8.93 | 8.93 | -2.51% | 11,868,603 |
| Jan 28, 2026 | 9.47 | 9.59 | 9.16 | 9.16 | 9.16 | -1.40% | 12,622,750 |
| Jan 27, 2026 | 9.00 | 9.72 | 8.86 | 9.29 | 9.29 | 7.65% | 16,946,345 |
| Jan 26, 2026 | 8.61 | 8.70 | 8.41 | 8.63 | 8.63 | 0.70% | 8,438,158 |
| Jan 23, 2026 | 8.89 | 9.08 | 8.52 | 8.57 | 8.57 | -3.92% | 20,335,513 |
| Jan 22, 2026 | 8.60 | 9.19 | 8.41 | 8.92 | 8.92 | 6.32% | 14,470,508 |
| Jan 21, 2026 | 8.11 | 8.40 | 8.00 | 8.39 | 8.39 | 4.74% | 9,948,450 |
| Jan 20, 2026 | 8.11 | 8.21 | 7.81 | 8.01 | 8.01 | -5.21% | 10,759,855 |
| Jan 16, 2026 | 8.65 | 8.70 | 8.34 | 8.45 | 8.45 | -2.31% | 11,152,660 |
| Jan 15, 2026 | 8.35 | 8.90 | 8.26 | 8.65 | 8.65 | 5.36% | 17,393,682 |