Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
6.63
-1.83 (-21.63%)
At close: Feb 4, 2026, 4:00 PM EST
6.64
+0.01 (0.15%)
After-hours: Feb 4, 2026, 7:56 PM EST
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.00 | 8.30 | 7.90 | 8.21 | 8.21 | 0.74% | 15,431,577 |
| Jan 13, 2026 | 7.96 | 8.24 | 7.91 | 8.15 | 8.15 | 2.52% | 10,983,608 |
| Jan 12, 2026 | 7.81 | 8.12 | 7.70 | 7.95 | 7.95 | 0.51% | 7,257,619 |
| Jan 9, 2026 | 8.10 | 8.31 | 7.90 | 7.91 | 7.91 | -3.18% | 8,922,790 |
| Jan 8, 2026 | 7.92 | 8.27 | 7.90 | 8.17 | 8.17 | 3.16% | 8,571,337 |
| Jan 7, 2026 | 8.22 | 8.27 | 7.87 | 7.92 | 7.92 | -4.58% | 8,896,236 |
| Jan 6, 2026 | 7.59 | 8.33 | 7.56 | 8.30 | 8.30 | 9.64% | 14,828,965 |
| Jan 5, 2026 | 7.69 | 7.79 | 7.35 | 7.57 | 7.57 | -1.56% | 10,116,388 |
| Jan 2, 2026 | 7.90 | 7.99 | 7.65 | 7.69 | 7.69 | -1.03% | 8,096,872 |
| Dec 31, 2025 | 7.76 | 7.84 | 7.67 | 7.77 | 7.77 | -0.64% | 7,156,895 |
| Dec 30, 2025 | 7.59 | 7.82 | 7.59 | 7.82 | 7.82 | 3.58% | 7,894,650 |
| Dec 29, 2025 | 7.60 | 7.73 | 7.50 | 7.55 | 7.55 | -1.82% | 9,622,502 |
| Dec 26, 2025 | 7.75 | 7.76 | 7.61 | 7.69 | 7.69 | -1.03% | 5,151,822 |
| Dec 24, 2025 | 7.74 | 7.94 | 7.65 | 7.77 | 7.77 | -0.26% | 3,338,099 |
| Dec 23, 2025 | 7.72 | 7.81 | 7.56 | 7.79 | 7.79 | 0.26% | 10,523,477 |
| Dec 22, 2025 | 8.37 | 8.37 | 7.75 | 7.77 | 7.77 | -5.13% | 12,109,786 |
| Dec 19, 2025 | 7.86 | 8.29 | 7.86 | 8.19 | 8.19 | 4.46% | 24,208,890 |
| Dec 18, 2025 | 7.92 | 8.08 | 7.63 | 7.84 | 7.84 | 2.75% | 9,900,178 |
| Dec 17, 2025 | 8.08 | 8.19 | 7.56 | 7.63 | 7.63 | -5.80% | 12,017,826 |
| Dec 16, 2025 | 7.97 | 8.19 | 7.97 | 8.10 | 8.10 | 0.50% | 11,361,531 |
| Dec 15, 2025 | 8.47 | 8.48 | 7.92 | 8.06 | 8.06 | -5.18% | 15,630,748 |
| Dec 12, 2025 | 8.67 | 8.96 | 8.44 | 8.50 | 8.50 | -1.62% | 13,572,300 |
| Dec 11, 2025 | 8.60 | 8.82 | 8.37 | 8.64 | 8.64 | -0.58% | 9,526,101 |
| Dec 10, 2025 | 8.48 | 9.14 | 8.33 | 8.69 | 8.69 | 2.24% | 15,271,475 |
| Dec 9, 2025 | 8.33 | 8.54 | 8.21 | 8.50 | 8.50 | 1.55% | 8,226,412 |
| Dec 8, 2025 | 8.35 | 8.46 | 8.13 | 8.37 | 8.37 | 1.33% | 12,010,508 |
| Dec 5, 2025 | 8.72 | 8.87 | 8.17 | 8.26 | 8.26 | -5.92% | 16,074,863 |
| Dec 4, 2025 | 9.54 | 9.54 | 8.75 | 8.78 | 8.78 | -8.25% | 15,363,954 |
| Dec 3, 2025 | 9.12 | 9.63 | 8.81 | 9.57 | 9.57 | 4.70% | 17,532,209 |
| Dec 2, 2025 | 8.39 | 9.17 | 8.39 | 9.14 | 9.14 | 10.25% | 19,904,075 |
| Dec 1, 2025 | 7.95 | 8.31 | 7.89 | 8.29 | 8.29 | 2.22% | 13,122,552 |
| Nov 28, 2025 | 8.14 | 8.18 | 8.00 | 8.11 | 8.11 | 0.25% | 5,916,101 |
| Nov 26, 2025 | 7.99 | 8.20 | 7.95 | 8.09 | 8.09 | 1.12% | 12,443,676 |
| Nov 25, 2025 | 7.79 | 8.11 | 7.66 | 8.00 | 8.00 | 3.76% | 12,786,599 |
| Nov 24, 2025 | 7.66 | 7.82 | 7.57 | 7.71 | 7.71 | 1.58% | 13,476,806 |
| Nov 21, 2025 | 7.50 | 7.78 | 7.28 | 7.59 | 7.59 | 1.47% | 12,644,223 |