Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
7.99
-0.13 (-1.60%)
At close: Nov 14, 2025, 4:00 PM EST
8.02
+0.03 (0.38%)
Pre-market: Nov 17, 2025, 6:33 AM EST
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.75 | 8.21 | 7.60 | 7.99 | 7.99 | -1.60% | 17,174,798 |
| Nov 13, 2025 | 8.43 | 8.79 | 7.99 | 8.12 | 8.12 | -5.03% | 22,365,652 |
| Nov 12, 2025 | 9.37 | 9.63 | 8.52 | 8.55 | 8.55 | -7.57% | 23,780,706 |
| Nov 11, 2025 | 10.38 | 10.50 | 9.22 | 9.25 | 9.25 | -11.82% | 20,068,742 |
| Nov 10, 2025 | 10.90 | 11.39 | 10.40 | 10.49 | 10.49 | -0.29% | 22,441,917 |
| Nov 7, 2025 | 10.89 | 10.98 | 10.15 | 10.52 | 10.52 | -3.84% | 21,183,267 |
| Nov 6, 2025 | 10.96 | 11.43 | 10.60 | 10.94 | 10.94 | 0.74% | 20,085,198 |
| Nov 5, 2025 | 10.65 | 11.29 | 10.52 | 10.86 | 10.86 | 3.04% | 17,766,296 |
| Nov 4, 2025 | 10.98 | 11.45 | 10.53 | 10.54 | 10.54 | -10.90% | 32,863,654 |
| Nov 3, 2025 | 10.02 | 11.95 | 9.64 | 11.83 | 11.83 | 15.08% | 43,336,656 |
| Oct 31, 2025 | 8.70 | 10.40 | 8.14 | 10.28 | 10.28 | -0.58% | 49,545,279 |
| Oct 30, 2025 | 10.54 | 11.32 | 10.21 | 10.34 | 10.34 | -6.00% | 43,047,270 |
| Oct 29, 2025 | 10.04 | 11.32 | 9.92 | 11.00 | 11.00 | 9.45% | 61,746,413 |
| Oct 28, 2025 | 9.38 | 10.10 | 9.25 | 10.05 | 10.05 | 7.37% | 44,352,928 |
| Oct 27, 2025 | 8.62 | 9.40 | 8.38 | 9.36 | 9.36 | 15.70% | 39,398,546 |
| Oct 24, 2025 | 8.03 | 8.40 | 7.96 | 8.09 | 8.09 | 3.85% | 24,351,182 |
| Oct 23, 2025 | 7.25 | 7.83 | 7.20 | 7.79 | 7.79 | 10.65% | 24,229,480 |
| Oct 22, 2025 | 7.07 | 7.19 | 6.76 | 7.04 | 7.04 | -1.81% | 12,525,647 |
| Oct 21, 2025 | 7.08 | 7.31 | 7.02 | 7.17 | 7.17 | 0.14% | 10,127,804 |
| Oct 20, 2025 | 7.00 | 7.17 | 6.90 | 7.16 | 7.16 | 3.77% | 8,464,812 |
| Oct 17, 2025 | 6.96 | 7.03 | 6.73 | 6.90 | 6.90 | -1.71% | 9,435,985 |
| Oct 16, 2025 | 7.31 | 7.46 | 6.98 | 7.02 | 7.02 | -3.44% | 9,501,118 |
| Oct 15, 2025 | 7.06 | 7.43 | 6.93 | 7.27 | 7.27 | 5.82% | 13,361,797 |
| Oct 14, 2025 | 6.53 | 7.03 | 6.38 | 6.87 | 6.87 | 1.78% | 10,958,169 |
| Oct 13, 2025 | 6.65 | 6.85 | 6.62 | 6.75 | 6.75 | 2.58% | 9,457,981 |
| Oct 10, 2025 | 6.86 | 7.10 | 6.57 | 6.58 | 6.58 | -3.94% | 12,475,235 |
| Oct 9, 2025 | 7.02 | 7.08 | 6.68 | 6.85 | 6.85 | -2.70% | 10,003,110 |
| Oct 8, 2025 | 6.92 | 7.21 | 6.88 | 7.04 | 7.04 | 1.88% | 8,755,783 |
| Oct 7, 2025 | 7.15 | 7.27 | 6.85 | 6.91 | 6.91 | -3.49% | 15,050,706 |
| Oct 6, 2025 | 6.75 | 7.39 | 6.73 | 7.16 | 7.16 | 9.15% | 23,047,546 |
| Oct 3, 2025 | 6.32 | 6.60 | 6.28 | 6.56 | 6.56 | 2.82% | 12,836,595 |
| Oct 2, 2025 | 6.24 | 6.51 | 6.11 | 6.38 | 6.38 | 5.11% | 15,600,983 |
| Oct 1, 2025 | 6.05 | 6.24 | 5.86 | 6.07 | 6.07 | -0.82% | 12,322,164 |
| Sep 30, 2025 | 5.85 | 6.21 | 5.85 | 6.12 | 6.12 | 3.90% | 15,513,029 |
| Sep 29, 2025 | 5.90 | 5.95 | 5.70 | 5.89 | 5.89 | -0.51% | 9,370,280 |
| Sep 26, 2025 | 5.90 | 6.05 | 5.79 | 5.92 | 5.92 | -0.50% | 10,868,500 |
| Sep 25, 2025 | 5.52 | 6.00 | 5.52 | 5.95 | 5.95 | 5.12% | 14,990,004 |
| Sep 24, 2025 | 5.82 | 5.82 | 5.57 | 5.66 | 5.66 | -2.41% | 13,976,683 |
| Sep 23, 2025 | 6.22 | 6.40 | 5.77 | 5.80 | 5.80 | -6.75% | 25,942,306 |
| Sep 22, 2025 | 5.75 | 6.62 | 5.74 | 6.22 | 6.22 | 8.93% | 35,425,767 |
| Sep 19, 2025 | 5.79 | 5.88 | 5.58 | 5.71 | 5.71 | -0.70% | 50,036,884 |
| Sep 18, 2025 | 5.71 | 5.77 | 5.54 | 5.75 | 5.75 | 2.86% | 16,372,599 |
| Sep 17, 2025 | 5.54 | 5.99 | 5.45 | 5.59 | 5.59 | 0.90% | 19,377,388 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.52 | 5.54 | 5.54 | -5.30% | 15,547,783 |
| Sep 15, 2025 | 6.17 | 6.26 | 5.72 | 5.85 | 5.85 | -3.31% | 16,344,066 |
| Sep 12, 2025 | 6.06 | 6.15 | 5.81 | 6.05 | 6.05 | -0.66% | 14,522,231 |
| Sep 11, 2025 | 6.20 | 6.65 | 6.08 | 6.09 | 6.09 | -0.81% | 23,967,599 |
| Sep 10, 2025 | 5.61 | 6.38 | 5.60 | 6.14 | 6.14 | 9.06% | 27,169,406 |
| Sep 9, 2025 | 5.11 | 5.65 | 5.00 | 5.63 | 5.63 | 9.96% | 23,822,630 |
| Sep 8, 2025 | 4.68 | 5.13 | 4.57 | 5.12 | 5.12 | 7.79% | 18,572,093 |