Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
3.960
+0.050 (1.28%)
At close: Jun 5, 2025, 4:00 PM
3.970
+0.010 (0.25%)
After-hours: Jun 5, 2025, 4:50 PM EDT
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.91 | 3.98 | 3.82 | 3.96 | - | 1.28% | 9,137,529 |
| Jun 4, 2025 | 4.09 | 4.09 | 3.85 | 3.91 | 3.91 | -4.87% | 12,314,194 |
| Jun 3, 2025 | 3.85 | 4.20 | 3.80 | 4.11 | 4.11 | 6.75% | 16,962,230 |
| Jun 2, 2025 | 3.92 | 3.94 | 3.77 | 3.85 | 3.85 | -1.79% | 9,888,656 |
| May 30, 2025 | 3.88 | 3.95 | 3.81 | 3.92 | 3.92 | 0.51% | 11,420,019 |
| May 29, 2025 | 4.00 | 4.01 | 3.86 | 3.90 | 3.90 | -1.02% | 6,822,962 |
| May 28, 2025 | 4.07 | 4.18 | 3.93 | 3.94 | 3.94 | -1.99% | 9,501,198 |
| May 27, 2025 | 3.80 | 4.14 | 3.79 | 4.02 | 4.02 | 8.06% | 17,567,262 |
| May 23, 2025 | 3.73 | 3.82 | 3.67 | 3.72 | 3.72 | -3.12% | 10,281,782 |
| May 22, 2025 | 4.36 | 4.46 | 3.71 | 3.84 | 3.84 | 0.79% | 30,254,017 |
| May 21, 2025 | 3.90 | 3.93 | 3.78 | 3.81 | 3.81 | -4.51% | 15,151,851 |
| May 20, 2025 | 3.96 | 4.04 | 3.91 | 3.99 | 3.99 | 0.25% | 8,696,854 |
| May 19, 2025 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | -2.93% | 7,619,218 |
| May 16, 2025 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | -1.91% | 7,991,757 |
| May 15, 2025 | 4.26 | 4.30 | 4.17 | 4.18 | 4.18 | -3.02% | 8,219,271 |
| May 14, 2025 | 4.39 | 4.41 | 4.28 | 4.31 | 4.31 | -1.82% | 8,000,512 |
| May 13, 2025 | 4.46 | 4.52 | 4.24 | 4.39 | 4.39 | -0.23% | 10,591,801 |
| May 12, 2025 | 4.60 | 4.74 | 4.36 | 4.40 | 4.40 | 0.23% | 10,104,995 |
| May 9, 2025 | 4.17 | 4.40 | 4.14 | 4.39 | 4.39 | 5.53% | 10,441,355 |
| May 8, 2025 | 4.30 | 4.33 | 4.11 | 4.16 | 4.16 | -1.65% | 9,138,729 |
| May 7, 2025 | 4.32 | 4.46 | 4.17 | 4.23 | 4.23 | -0.70% | 12,055,162 |
| May 6, 2025 | 4.20 | 4.32 | 4.10 | 4.26 | 4.26 | 0.71% | 13,171,372 |
| May 5, 2025 | 3.96 | 4.26 | 3.84 | 4.23 | 4.23 | 11.90% | 15,994,698 |
| May 2, 2025 | 3.65 | 3.84 | 3.43 | 3.78 | 3.78 | 7.39% | 14,939,539 |
| May 1, 2025 | 3.67 | 3.75 | 3.50 | 3.52 | 3.52 | -0.56% | 12,993,762 |
| Apr 30, 2025 | 3.50 | 3.55 | 3.42 | 3.54 | 3.54 | -0.84% | 8,435,223 |
| Apr 29, 2025 | 3.59 | 3.60 | 3.45 | 3.57 | 3.57 | -0.28% | 9,177,657 |
| Apr 28, 2025 | 3.33 | 3.60 | 3.33 | 3.58 | 3.58 | 6.87% | 9,483,219 |
| Apr 25, 2025 | 3.30 | 3.37 | 3.25 | 3.35 | 3.35 | 0.30% | 7,320,937 |
| Apr 24, 2025 | 3.28 | 3.38 | 3.23 | 3.34 | 3.34 | 1.83% | 8,812,969 |
| Apr 23, 2025 | 3.35 | 3.44 | 3.25 | 3.28 | 3.28 | 2.50% | 10,422,956 |
| Apr 22, 2025 | 3.14 | 3.27 | 3.13 | 3.20 | 3.20 | 4.23% | 11,624,399 |
| Apr 21, 2025 | 3.23 | 3.29 | 3.01 | 3.07 | 3.07 | -6.69% | 10,302,445 |
| Apr 17, 2025 | 3.29 | 3.39 | 3.25 | 3.29 | 3.29 | 0.30% | 8,956,814 |
| Apr 16, 2025 | 3.36 | 3.40 | 3.23 | 3.28 | 3.28 | -3.53% | 8,218,233 |
| Apr 15, 2025 | 3.43 | 3.52 | 3.36 | 3.40 | 3.40 | -2.02% | 7,110,467 |
| Apr 14, 2025 | 3.56 | 3.59 | 3.42 | 3.47 | 3.47 | 0.29% | 8,909,790 |
| Apr 11, 2025 | 3.54 | 3.57 | 3.37 | 3.46 | 3.46 | -2.26% | 6,405,246 |
| Apr 10, 2025 | 3.60 | 3.66 | 3.38 | 3.54 | 3.54 | -5.85% | 10,161,112 |
| Apr 9, 2025 | 3.26 | 3.88 | 3.23 | 3.76 | 3.76 | 16.05% | 22,302,004 |
| Apr 8, 2025 | 3.62 | 3.67 | 3.17 | 3.24 | 3.24 | -5.54% | 13,763,434 |
| Apr 7, 2025 | 3.11 | 3.82 | 3.02 | 3.43 | 3.43 | 4.89% | 20,928,055 |
| Apr 4, 2025 | 3.34 | 3.44 | 3.05 | 3.27 | 3.27 | -6.57% | 17,386,943 |
| Apr 3, 2025 | 3.79 | 3.79 | 3.46 | 3.50 | 3.50 | -12.94% | 14,398,165 |
| Apr 2, 2025 | 3.74 | 4.07 | 3.72 | 4.02 | 4.02 | 4.69% | 19,390,630 |
| Apr 1, 2025 | 3.90 | 3.97 | 3.81 | 3.84 | 3.84 | -2.04% | 22,338,738 |
| Mar 31, 2025 | 3.80 | 3.96 | 3.75 | 3.92 | 3.92 | -0.51% | 20,127,380 |
| 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 |