Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
4.660
-0.030 (-0.64%)
At close: Feb 21, 2025, 4:00 PM
4.740
+0.080 (1.72%)
After-hours: Feb 21, 2025, 7:11 PM EST
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.60 | 5.89 | 5.52 | 5.55 | 5.55 | 4.52% | 9,241,749 |
| Jan 14, 2025 | 5.37 | 5.49 | 5.19 | 5.31 | 5.31 | -0.93% | 7,086,592 |
| Jan 13, 2025 | 5.27 | 5.42 | 5.14 | 5.36 | 5.36 | -0.74% | 8,503,115 |
| Jan 10, 2025 | 5.40 | 5.47 | 5.29 | 5.40 | 5.40 | -2.17% | 7,569,806 |
| Jan 8, 2025 | 5.53 | 5.57 | 5.37 | 5.52 | 5.52 | -0.54% | 6,558,986 |
| Jan 7, 2025 | 5.83 | 5.83 | 5.50 | 5.55 | 5.55 | -4.64% | 10,827,544 |
| Jan 6, 2025 | 5.69 | 5.89 | 5.62 | 5.82 | 5.82 | 2.83% | 9,176,128 |
| Jan 3, 2025 | 5.67 | 5.78 | 5.64 | 5.66 | 5.66 | 0.89% | 6,768,454 |
| Jan 2, 2025 | 5.41 | 5.67 | 5.36 | 5.61 | 5.61 | 5.65% | 10,250,828 |
| Dec 31, 2024 | 5.39 | 5.50 | 5.30 | 5.31 | 5.31 | -1.67% | 8,397,006 |
| Dec 30, 2024 | 5.38 | 5.50 | 5.22 | 5.40 | 5.40 | -1.64% | 11,303,403 |
| Dec 27, 2024 | 5.63 | 5.73 | 5.44 | 5.49 | 5.49 | -3.17% | 9,107,795 |
| Dec 26, 2024 | 5.73 | 5.83 | 5.63 | 5.67 | 5.67 | -2.58% | 7,670,893 |
| Dec 24, 2024 | 5.86 | 5.89 | 5.69 | 5.82 | 5.82 | -0.34% | 4,495,492 |
| Dec 23, 2024 | 5.84 | 5.97 | 5.69 | 5.84 | 5.84 | -1.35% | 10,852,291 |
| Dec 20, 2024 | 5.90 | 6.46 | 5.85 | 5.92 | 5.92 | -2.31% | 43,535,060 |
| Dec 19, 2024 | 5.88 | 6.26 | 5.75 | 6.06 | 6.06 | 4.66% | 23,082,807 |
| Dec 18, 2024 | 6.00 | 6.27 | 5.67 | 5.79 | 5.79 | -3.34% | 13,311,597 |
| Dec 17, 2024 | 6.14 | 6.19 | 5.96 | 5.99 | 5.99 | -3.54% | 12,113,443 |
| Dec 16, 2024 | 6.54 | 6.56 | 6.15 | 6.21 | 6.21 | -4.61% | 12,660,524 |
| Dec 13, 2024 | 6.38 | 6.55 | 6.33 | 6.51 | 6.51 | 1.72% | 7,528,822 |
| Dec 12, 2024 | 6.50 | 6.67 | 6.38 | 6.40 | 6.40 | -1.39% | 8,790,580 |
| Dec 11, 2024 | 6.34 | 6.58 | 6.27 | 6.49 | 6.49 | 4.17% | 12,886,295 |
| Dec 10, 2024 | 6.49 | 6.51 | 6.23 | 6.23 | 6.23 | -4.15% | 10,106,854 |
| Dec 9, 2024 | 7.00 | 7.12 | 6.45 | 6.50 | 6.50 | -7.14% | 12,293,678 |
| Dec 6, 2024 | 6.58 | 7.01 | 6.51 | 7.00 | 7.00 | 8.19% | 12,324,913 |
| Dec 5, 2024 | 6.55 | 6.67 | 6.29 | 6.47 | 6.47 | -1.67% | 16,948,590 |
| Dec 4, 2024 | 6.75 | 6.89 | 6.57 | 6.58 | 6.58 | -2.37% | 15,554,802 |
| Dec 3, 2024 | 6.95 | 7.06 | 6.72 | 6.74 | 6.74 | -3.58% | 11,088,457 |
| Dec 2, 2024 | 7.30 | 7.34 | 6.98 | 6.99 | 6.99 | -4.77% | 15,166,797 |
| Nov 29, 2024 | 7.39 | 7.53 | 7.29 | 7.34 | 7.34 | -0.41% | 5,281,455 |
| Nov 27, 2024 | 7.70 | 7.73 | 7.28 | 7.37 | 7.37 | -3.66% | 10,030,123 |
| Nov 26, 2024 | 7.65 | 7.89 | 7.52 | 7.65 | 7.65 | -1.67% | 10,804,128 |
| Nov 25, 2024 | 7.96 | 8.10 | 7.71 | 7.78 | 7.78 | -1.27% | 18,036,082 |
| Nov 22, 2024 | 7.86 | 8.29 | 7.80 | 7.88 | 7.88 | 0.38% | 13,741,348 |
| Nov 21, 2024 | 7.60 | 8.15 | 7.52 | 7.85 | 7.85 | 3.97% | 12,711,766 |
| Nov 20, 2024 | 7.75 | 7.79 | 7.39 | 7.55 | 7.55 | -2.45% | 9,882,437 |
| Nov 19, 2024 | 7.90 | 7.97 | 7.35 | 7.74 | 7.74 | -4.80% | 17,431,170 |
| Nov 18, 2024 | 8.50 | 8.61 | 8.11 | 8.13 | 8.13 | -4.80% | 12,942,589 |
| Nov 15, 2024 | 8.67 | 8.75 | 8.39 | 8.54 | 8.54 | -1.04% | 12,081,278 |
| Nov 14, 2024 | 8.98 | 9.04 | 8.51 | 8.63 | 8.63 | -2.92% | 14,404,076 |
| Nov 13, 2024 | 9.43 | 9.43 | 8.78 | 8.89 | 8.89 | -3.68% | 11,978,353 |
| Nov 12, 2024 | 9.84 | 10.03 | 8.94 | 9.23 | 9.23 | -8.79% | 18,709,064 |
| Nov 11, 2024 | 9.85 | 10.33 | 9.60 | 10.12 | 10.12 | 5.53% | 25,890,895 |
| Nov 8, 2024 | 9.23 | 9.84 | 9.15 | 9.59 | 9.59 | 4.35% | 23,698,958 |
| Nov 7, 2024 | 8.80 | 9.37 | 8.67 | 9.19 | 9.19 | 1.88% | 25,441,512 |
| Nov 6, 2024 | 7.39 | 9.20 | 6.98 | 9.02 | 9.02 | 18.53% | 51,952,475 |
| Nov 5, 2024 | 7.49 | 7.79 | 7.26 | 7.61 | 7.61 | 1.74% | 32,506,985 |
| Nov 4, 2024 | 6.96 | 7.64 | 6.88 | 7.48 | 7.48 | 6.86% | 22,524,379 |
| Nov 1, 2024 | 6.50 | 7.06 | 6.48 | 7.00 | 7.00 | 9.55% | 20,335,722 |
| Oct 31, 2024 | 6.69 | 6.74 | 6.25 | 6.39 | 6.39 | -4.48% | 12,172,152 |
| Oct 30, 2024 | 6.71 | 6.83 | 6.50 | 6.69 | 6.69 | 1.36% | 16,285,192 |
| Oct 29, 2024 | 6.32 | 6.62 | 6.23 | 6.60 | 6.60 | 2.96% | 9,076,238 |
| Oct 28, 2024 | 6.52 | 6.58 | 6.34 | 6.41 | 6.41 | -0.47% | 12,628,996 |
| Oct 25, 2024 | 6.32 | 6.55 | 6.25 | 6.44 | 6.44 | 2.55% | 11,603,811 |
| Oct 24, 2024 | 6.20 | 6.44 | 6.14 | 6.28 | 6.28 | 2.45% | 11,213,401 |
| Oct 23, 2024 | 6.14 | 6.36 | 6.05 | 6.13 | 6.13 | - | 12,290,685 |
| Oct 22, 2024 | 6.51 | 6.63 | 6.10 | 6.13 | 6.13 | -6.70% | 16,764,905 |
| Oct 21, 2024 | 7.51 | 7.78 | 6.21 | 6.57 | 6.57 | -2.52% | 57,089,915 |
| Oct 18, 2024 | 6.23 | 6.84 | 6.21 | 6.74 | 6.74 | 9.06% | 13,460,072 |
| Oct 17, 2024 | 6.20 | 6.28 | 6.07 | 6.18 | 6.18 | -0.96% | 10,410,542 |
| Oct 16, 2024 | 6.24 | 6.36 | 6.17 | 6.24 | 6.24 | 0.97% | 7,339,833 |
| Oct 15, 2024 | 6.12 | 6.42 | 6.12 | 6.18 | 6.18 | 1.64% | 12,927,887 |
| Oct 14, 2024 | 6.11 | 6.23 | 5.95 | 6.08 | 6.08 | -1.94% | 8,833,221 |
| Oct 11, 2024 | 6.32 | 6.49 | 6.13 | 6.20 | 6.20 | -1.27% | 9,031,358 |
| Oct 10, 2024 | 6.30 | 6.39 | 6.17 | 6.28 | 6.28 | -3.09% | 10,173,085 |
| Oct 9, 2024 | 6.39 | 6.62 | 6.27 | 6.48 | 6.48 | 0.78% | 8,717,779 |
| Oct 8, 2024 | 6.24 | 6.48 | 6.17 | 6.43 | 6.43 | 3.21% | 8,766,446 |
| Oct 7, 2024 | 6.70 | 6.74 | 6.23 | 6.23 | 6.23 | -8.11% | 9,755,379 |
| Oct 4, 2024 | 6.77 | 6.98 | 6.70 | 6.78 | 6.78 | 1.50% | 7,948,521 |
| Oct 3, 2024 | 6.72 | 6.84 | 6.65 | 6.68 | 6.68 | -0.74% | 5,939,293 |
| Oct 2, 2024 | 6.72 | 6.89 | 6.54 | 6.73 | 6.73 | 0.30% | 11,665,809 |
| Oct 1, 2024 | 7.15 | 7.24 | 6.47 | 6.71 | 6.71 | -5.49% | 18,562,467 |
| Sep 30, 2024 | 7.21 | 7.35 | 7.00 | 7.10 | 7.10 | -2.47% | 11,557,604 |
| Sep 27, 2024 | 6.98 | 7.42 | 6.93 | 7.28 | 7.28 | 4.90% | 12,570,723 |