Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
3.940
-0.160 (-3.90%)
At close: Mar 28, 2025, 4:00 PM
3.910
-0.030 (-0.76%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.12 | 4.14 | 3.82 | 3.94 | 3.94 | -3.90% | 15,949,960 |
| Mar 27, 2025 | 4.10 | 4.17 | 4.02 | 4.10 | 4.10 | -1.68% | 14,275,532 |
| Mar 26, 2025 | 4.36 | 4.43 | 4.07 | 4.17 | 4.17 | -5.23% | 19,844,082 |
| Mar 25, 2025 | 4.85 | 4.98 | 3.95 | 4.40 | 4.40 | -9.47% | 44,633,722 |
| Mar 24, 2025 | 5.05 | 5.13 | 4.85 | 4.86 | 4.86 | -1.22% | 8,186,586 |
| Mar 21, 2025 | 4.80 | 4.98 | 4.76 | 4.92 | 4.92 | - | 19,783,391 |
| Mar 20, 2025 | 4.90 | 5.02 | 4.89 | 4.92 | 4.92 | -1.40% | 5,364,878 |
| Mar 19, 2025 | 4.84 | 5.07 | 4.84 | 4.99 | 4.99 | 2.25% | 6,968,416 |
| Mar 18, 2025 | 5.01 | 5.01 | 4.82 | 4.88 | 4.88 | -3.75% | 7,130,182 |
| Mar 17, 2025 | 4.89 | 5.13 | 4.88 | 5.07 | 5.07 | 4.11% | 7,638,084 |
| Mar 14, 2025 | 4.73 | 4.93 | 4.68 | 4.87 | 4.87 | 4.73% | 8,876,133 |
| Mar 13, 2025 | 5.01 | 5.07 | 4.61 | 4.65 | 4.65 | -6.63% | 13,101,656 |
| Mar 12, 2025 | 5.00 | 5.05 | 4.83 | 4.98 | 4.98 | 2.26% | 20,992,226 |
| Mar 11, 2025 | 4.91 | 5.03 | 4.73 | 4.87 | 4.87 | -1.22% | 13,263,645 |
| Mar 10, 2025 | 5.17 | 5.21 | 4.80 | 4.93 | 4.93 | -6.98% | 11,932,021 |
| Mar 7, 2025 | 5.05 | 5.47 | 4.93 | 5.30 | 5.30 | 5.37% | 13,930,373 |
| Mar 6, 2025 | 5.01 | 5.24 | 4.86 | 5.03 | 5.03 | -2.52% | 11,022,745 |
| Mar 5, 2025 | 4.86 | 5.25 | 4.85 | 5.16 | 5.16 | 7.28% | 14,283,136 |
| Mar 4, 2025 | 4.71 | 5.02 | 4.51 | 4.81 | 4.81 | 0.42% | 14,779,982 |
| Mar 3, 2025 | 4.76 | 5.12 | 4.66 | 4.79 | 4.79 | 1.48% | 16,544,246 |
| Feb 28, 2025 | 4.52 | 4.73 | 4.47 | 4.72 | 4.72 | 4.66% | 12,199,455 |
| Feb 27, 2025 | 4.73 | 4.77 | 4.45 | 4.51 | 4.51 | -4.25% | 15,035,220 |
| Feb 26, 2025 | 4.89 | 5.15 | 4.64 | 4.71 | 4.71 | 6.08% | 10,871,400 |
| Feb 25, 2025 | 4.34 | 4.54 | 4.20 | 4.44 | 4.44 | 2.54% | 12,376,474 |
| Feb 24, 2025 | 4.66 | 4.70 | 4.32 | 4.33 | 4.33 | -7.08% | 12,270,553 |
| Feb 21, 2025 | 4.86 | 5.05 | 4.66 | 4.66 | 4.66 | -0.64% | 13,131,718 |
| Feb 20, 2025 | 4.83 | 4.87 | 4.67 | 4.69 | 4.69 | -3.89% | 7,693,925 |
| Feb 19, 2025 | 4.96 | 4.98 | 4.85 | 4.88 | 4.88 | -1.01% | 9,499,404 |
| Feb 18, 2025 | 4.63 | 5.00 | 4.43 | 4.93 | 4.93 | 7.17% | 12,532,604 |
| Feb 14, 2025 | 4.67 | 4.71 | 4.53 | 4.60 | 4.60 | -2.34% | 9,201,162 |
| Feb 13, 2025 | 4.70 | 4.85 | 4.67 | 4.71 | 4.71 | 1.07% | 7,997,142 |
| Feb 12, 2025 | 4.69 | 4.75 | 4.60 | 4.66 | 4.66 | -3.52% | 10,440,763 |
| Feb 11, 2025 | 4.92 | 4.94 | 4.76 | 4.83 | 4.83 | -3.01% | 10,763,320 |
| Feb 10, 2025 | 4.96 | 5.06 | 4.85 | 4.98 | 4.98 | -0.20% | 9,154,500 |
| Feb 7, 2025 | 5.02 | 5.14 | 4.93 | 4.99 | 4.99 | -0.40% | 9,412,191 |
| Feb 6, 2025 | 4.97 | 5.16 | 4.85 | 5.01 | 5.01 | 0.80% | 15,275,495 |
| Feb 5, 2025 | 5.49 | 5.51 | 4.75 | 4.97 | 4.97 | -1.39% | 35,244,563 |
| Feb 4, 2025 | 4.88 | 5.05 | 4.82 | 5.04 | 5.04 | 3.49% | 20,711,245 |
| Feb 3, 2025 | 4.73 | 4.95 | 4.57 | 4.87 | 4.87 | -1.42% | 15,250,473 |
| Jan 31, 2025 | 5.06 | 5.11 | 4.83 | 4.94 | 4.94 | -1.20% | 12,755,673 |
| Jan 30, 2025 | 5.08 | 5.10 | 4.89 | 5.00 | 5.00 | -0.20% | 19,397,658 |
| Jan 29, 2025 | 5.08 | 5.22 | 4.93 | 5.01 | 5.01 | -1.38% | 23,908,104 |
| Jan 28, 2025 | 5.04 | 5.22 | 4.76 | 5.08 | 5.08 | 2.21% | 15,412,797 |
| Jan 27, 2025 | 5.50 | 5.55 | 4.90 | 4.97 | 4.97 | -16.05% | 19,199,138 |
| Jan 24, 2025 | 5.82 | 6.10 | 5.80 | 5.92 | 5.92 | 2.60% | 12,363,392 |
| Jan 23, 2025 | 5.76 | 5.86 | 5.61 | 5.77 | 5.77 | 0.35% | 7,050,419 |
| Jan 22, 2025 | 5.52 | 6.12 | 5.38 | 5.75 | 5.75 | 4.93% | 12,955,840 |
| Jan 21, 2025 | 5.78 | 5.97 | 5.47 | 5.48 | 5.48 | -3.18% | 10,021,630 |
| Jan 17, 2025 | 5.66 | 5.73 | 5.53 | 5.66 | 5.66 | 2.35% | 7,138,429 |
| Jan 16, 2025 | 5.55 | 5.69 | 5.49 | 5.53 | 5.53 | -0.36% | 5,622,220 |