Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
8.19
+0.35 (4.46%)
At close: Dec 19, 2025, 4:00 PM EST
8.20
+0.01 (0.12%)
After-hours: Dec 19, 2025, 7:51 PM EST
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.09 | 8.16 | 7.41 | 7.48 | 7.48 | -2.60% | 14,940,674 |
| Nov 19, 2025 | 7.70 | 7.99 | 7.48 | 7.68 | 7.68 | 0.79% | 11,867,759 |
| Nov 18, 2025 | 7.90 | 8.00 | 7.48 | 7.62 | 7.62 | -5.46% | 20,621,526 |
| Nov 17, 2025 | 7.99 | 8.39 | 7.93 | 8.06 | 8.06 | 0.88% | 11,937,075 |
| Nov 14, 2025 | 7.75 | 8.21 | 7.60 | 7.99 | 7.99 | -1.60% | 17,269,132 |
| 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% | 17,833,632 |
| 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 |