Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
9.23
-0.10 (-1.07%)
At close: May 5, 2026, 4:00 PM EDT
8.75
-0.48 (-5.20%)
After-hours: May 5, 2026, 7:58 PM EDT
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.40 | 9.46 | 9.16 | 9.23 | 9.23 | -1.07% | 12,900,767 |
| May 4, 2026 | 9.11 | 9.38 | 8.95 | 9.33 | 9.33 | 0.11% | 12,597,508 |
| May 1, 2026 | 8.89 | 9.45 | 8.74 | 9.32 | 9.32 | 5.43% | 11,997,721 |
| Apr 30, 2026 | 8.79 | 8.95 | 8.68 | 8.84 | 8.84 | 1.73% | 10,106,622 |
| Apr 29, 2026 | 8.63 | 8.82 | 8.55 | 8.69 | 8.69 | -0.34% | 8,311,326 |
| Apr 28, 2026 | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | -2.46% | 7,111,757 |
| Apr 27, 2026 | 8.88 | 9.06 | 8.81 | 8.94 | 8.94 | 1.13% | 9,370,233 |
| Apr 24, 2026 | 9.20 | 9.28 | 8.76 | 8.84 | 8.84 | -1.89% | 9,462,256 |
| Apr 23, 2026 | 9.21 | 9.50 | 8.81 | 9.01 | 9.01 | -2.70% | 16,271,812 |
| Apr 22, 2026 | 8.90 | 9.41 | 8.66 | 9.26 | 9.26 | 6.07% | 17,302,317 |
| Apr 21, 2026 | 8.70 | 8.83 | 8.55 | 8.73 | 8.73 | 0.69% | 8,083,595 |
| Apr 20, 2026 | 8.47 | 8.75 | 8.27 | 8.67 | 8.67 | 1.17% | 12,281,827 |
| Apr 17, 2026 | 8.60 | 8.84 | 8.42 | 8.57 | 8.57 | 0.71% | 11,968,018 |
| Apr 16, 2026 | 8.56 | 8.73 | 8.40 | 8.51 | 8.51 | -0.93% | 14,006,432 |
| Apr 15, 2026 | 8.22 | 8.70 | 7.99 | 8.59 | 8.59 | 10.13% | 22,987,930 |
| Apr 14, 2026 | 7.92 | 7.97 | 7.71 | 7.80 | 7.80 | 0.13% | 11,774,439 |
| Apr 13, 2026 | 7.35 | 7.94 | 7.35 | 7.79 | 7.79 | 4.70% | 16,108,210 |
| Apr 10, 2026 | 7.55 | 7.65 | 7.35 | 7.44 | 7.44 | -0.53% | 14,191,850 |
| Apr 9, 2026 | 7.03 | 7.58 | 6.87 | 7.48 | 7.48 | 5.50% | 15,572,512 |
| Apr 8, 2026 | 7.16 | 7.35 | 6.95 | 7.09 | 7.09 | 4.11% | 12,766,056 |
| Apr 7, 2026 | 6.53 | 6.86 | 6.32 | 6.81 | 6.81 | 2.71% | 15,246,640 |
| Apr 6, 2026 | 7.09 | 7.11 | 6.60 | 6.63 | 6.63 | -5.15% | 9,261,093 |
| Apr 2, 2026 | 6.75 | 7.11 | 6.70 | 6.99 | 6.99 | -1.13% | 9,032,503 |
| Apr 1, 2026 | 7.08 | 7.37 | 6.88 | 7.07 | 7.07 | 1.73% | 23,101,220 |
| Mar 31, 2026 | 6.55 | 7.00 | 6.54 | 6.95 | 6.95 | 8.76% | 24,839,040 |
| Mar 30, 2026 | 6.76 | 6.81 | 6.36 | 6.39 | 6.39 | -4.20% | 9,430,280 |
| Mar 27, 2026 | 6.68 | 6.76 | 6.54 | 6.67 | 6.67 | -1.33% | 8,254,436 |
| Mar 26, 2026 | 6.87 | 6.96 | 6.72 | 6.76 | 6.76 | -3.01% | 7,612,383 |
| Mar 25, 2026 | 6.95 | 7.08 | 6.80 | 6.97 | 6.97 | 2.65% | 7,921,282 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.67 | 6.79 | 6.79 | 0.30% | 9,452,278 |
| Mar 23, 2026 | 6.61 | 6.88 | 6.52 | 6.77 | 6.77 | 4.31% | 10,235,787 |
| Mar 20, 2026 | 6.83 | 6.90 | 6.46 | 6.49 | 6.49 | -3.99% | 24,562,122 |
| Mar 19, 2026 | 6.41 | 6.85 | 6.41 | 6.76 | 6.76 | 3.05% | 10,444,922 |
| Mar 18, 2026 | 6.77 | 6.85 | 6.53 | 6.56 | 6.56 | -3.67% | 14,130,496 |
| Mar 17, 2026 | 6.69 | 6.95 | 6.69 | 6.81 | 6.81 | 1.79% | 8,619,621 |
| Mar 16, 2026 | 6.80 | 6.97 | 6.68 | 6.69 | 6.69 | 0.75% | 8,721,988 |
| Mar 13, 2026 | 6.55 | 6.82 | 6.50 | 6.64 | 6.64 | 3.11% | 9,385,066 |
| Mar 12, 2026 | 6.51 | 6.53 | 6.37 | 6.44 | 6.44 | -3.16% | 8,659,554 |
| Mar 11, 2026 | 6.68 | 6.81 | 6.55 | 6.65 | 6.65 | -0.75% | 7,610,308 |
| Mar 10, 2026 | 6.61 | 6.91 | 6.53 | 6.70 | 6.70 | 1.06% | 10,626,502 |
| Mar 9, 2026 | 6.50 | 6.75 | 6.27 | 6.63 | 6.63 | 0.15% | 11,992,730 |
| Mar 6, 2026 | 6.62 | 6.79 | 6.55 | 6.62 | 6.62 | -3.07% | 9,200,147 |
| Mar 5, 2026 | 6.81 | 6.92 | 6.68 | 6.83 | 6.83 | -1.87% | 8,540,476 |
| Mar 4, 2026 | 7.03 | 7.16 | 6.89 | 6.96 | 6.96 | 0.43% | 8,040,393 |
| Mar 3, 2026 | 6.60 | 7.17 | 6.50 | 6.93 | 6.93 | 1.91% | 13,001,533 |
| Mar 2, 2026 | 6.92 | 7.26 | 6.78 | 6.80 | 6.80 | -4.36% | 11,848,844 |
| Feb 27, 2026 | 6.86 | 7.12 | 6.76 | 7.11 | 7.11 | 0.99% | 15,100,448 |
| Feb 26, 2026 | 7.12 | 7.31 | 6.97 | 7.04 | 7.04 | -0.85% | 14,881,545 |
| Feb 25, 2026 | 7.83 | 8.04 | 6.94 | 7.10 | 7.10 | -4.70% | 21,768,890 |
| Feb 24, 2026 | 7.49 | 7.69 | 7.39 | 7.45 | 7.45 | - | 10,984,999 |