Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
10.87
+0.70 (6.88%)
May 27, 2026, 4:00 PM EDT - Market closed
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.16 | 10.96 | 9.76 | 10.87 | 10.87 | 6.88% | 17,584,980 |
| May 26, 2026 | 9.58 | 10.19 | 9.50 | 10.17 | 10.17 | 8.08% | 19,899,693 |
| May 22, 2026 | 9.58 | 9.68 | 9.29 | 9.41 | 9.41 | -0.32% | 8,026,543 |
| May 21, 2026 | 9.14 | 9.70 | 8.94 | 9.44 | 9.44 | 1.40% | 10,846,081 |
| May 20, 2026 | 9.21 | 9.39 | 9.07 | 9.31 | 9.31 | 1.31% | 10,454,807 |
| May 19, 2026 | 9.68 | 9.68 | 9.03 | 9.19 | 9.19 | -4.96% | 10,278,329 |
| May 18, 2026 | 10.10 | 10.18 | 9.64 | 9.67 | 9.67 | -3.78% | 10,674,319 |
| May 15, 2026 | 10.04 | 10.60 | 9.71 | 10.05 | 10.05 | -2.80% | 18,261,048 |
| May 14, 2026 | 9.50 | 11.29 | 9.46 | 10.34 | 10.34 | 10.00% | 30,146,780 |
| May 13, 2026 | 8.76 | 9.48 | 8.72 | 9.40 | 9.40 | 8.42% | 18,255,580 |
| May 12, 2026 | 8.20 | 8.68 | 8.15 | 8.67 | 8.67 | 3.96% | 9,830,116 |
| May 11, 2026 | 8.51 | 8.60 | 8.16 | 8.34 | 8.34 | -1.65% | 14,933,832 |
| May 8, 2026 | 8.55 | 8.63 | 8.33 | 8.48 | 8.48 | 0.24% | 12,074,833 |
| May 7, 2026 | 9.88 | 10.03 | 8.40 | 8.46 | 8.46 | -13.76% | 20,863,410 |
| May 6, 2026 | 8.85 | 9.94 | 8.38 | 9.81 | 9.81 | 6.28% | 28,531,253 |
| May 5, 2026 | 9.40 | 9.46 | 9.16 | 9.23 | 9.23 | -1.07% | 14,232,555 |
| May 4, 2026 | 9.11 | 9.38 | 8.95 | 9.33 | 9.33 | 0.11% | 12,613,404 |
| May 1, 2026 | 8.89 | 9.45 | 8.74 | 9.32 | 9.32 | 5.43% | 12,042,533 |
| Apr 30, 2026 | 8.79 | 8.95 | 8.68 | 8.84 | 8.84 | 1.73% | 10,133,628 |
| Apr 29, 2026 | 8.63 | 8.82 | 8.55 | 8.69 | 8.69 | -0.34% | 8,328,801 |
| Apr 28, 2026 | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | -2.46% | 7,117,588 |
| Apr 27, 2026 | 8.88 | 9.06 | 8.81 | 8.94 | 8.94 | 1.13% | 9,385,149 |
| Apr 24, 2026 | 9.20 | 9.28 | 8.76 | 8.84 | 8.84 | -1.89% | 9,633,849 |
| Apr 23, 2026 | 9.21 | 9.50 | 8.81 | 9.01 | 9.01 | -2.70% | 16,287,436 |
| Apr 22, 2026 | 8.90 | 9.41 | 8.66 | 9.26 | 9.26 | 6.07% | 17,337,359 |
| Apr 21, 2026 | 8.70 | 8.83 | 8.55 | 8.73 | 8.73 | 0.69% | 8,195,519 |
| Apr 20, 2026 | 8.47 | 8.75 | 8.27 | 8.67 | 8.67 | 1.17% | 12,324,662 |
| Apr 17, 2026 | 8.60 | 8.84 | 8.42 | 8.57 | 8.57 | 0.71% | 11,980,660 |
| Apr 16, 2026 | 8.56 | 8.73 | 8.40 | 8.51 | 8.51 | -0.93% | 14,064,279 |
| Apr 15, 2026 | 8.22 | 8.70 | 7.99 | 8.59 | 8.59 | 10.13% | 23,135,436 |
| Apr 14, 2026 | 7.92 | 7.97 | 7.71 | 7.80 | 7.80 | 0.13% | 11,792,731 |
| Apr 13, 2026 | 7.35 | 7.94 | 7.35 | 7.79 | 7.79 | 4.70% | 16,128,660 |
| Apr 10, 2026 | 7.55 | 7.65 | 7.35 | 7.44 | 7.44 | -0.53% | 14,202,737 |
| Apr 9, 2026 | 7.03 | 7.58 | 6.87 | 7.48 | 7.48 | 5.50% | 21,236,648 |
| Apr 8, 2026 | 7.16 | 7.35 | 6.95 | 7.09 | 7.09 | 4.11% | 12,798,097 |
| Apr 7, 2026 | 6.53 | 6.86 | 6.32 | 6.81 | 6.81 | 2.71% | 15,475,617 |
| Apr 6, 2026 | 7.09 | 7.11 | 6.60 | 6.63 | 6.63 | -5.15% | 9,370,342 |
| Apr 2, 2026 | 6.75 | 7.11 | 6.70 | 6.99 | 6.99 | -1.13% | 9,041,277 |
| Apr 1, 2026 | 7.08 | 7.37 | 6.88 | 7.07 | 7.07 | 1.73% | 23,107,589 |
| Mar 31, 2026 | 6.55 | 7.00 | 6.54 | 6.95 | 6.95 | 8.76% | 24,862,555 |
| Mar 30, 2026 | 6.76 | 6.81 | 6.36 | 6.39 | 6.39 | -4.20% | 9,617,695 |
| Mar 27, 2026 | 6.68 | 6.76 | 6.54 | 6.67 | 6.67 | -1.33% | 8,337,559 |
| Mar 26, 2026 | 6.87 | 6.96 | 6.72 | 6.76 | 6.76 | -3.01% | 7,613,882 |
| Mar 25, 2026 | 6.95 | 7.08 | 6.80 | 6.97 | 6.97 | 2.65% | 7,928,465 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.67 | 6.79 | 6.79 | 0.30% | 9,491,532 |
| Mar 23, 2026 | 6.61 | 6.88 | 6.52 | 6.77 | 6.77 | 4.31% | 10,247,793 |
| Mar 20, 2026 | 6.83 | 6.90 | 6.46 | 6.49 | 6.49 | -3.99% | 24,841,256 |
| Mar 19, 2026 | 6.41 | 6.85 | 6.41 | 6.76 | 6.76 | 3.05% | 10,485,000 |
| Mar 18, 2026 | 6.77 | 6.85 | 6.53 | 6.56 | 6.56 | -3.67% | 14,144,776 |
| Mar 17, 2026 | 6.69 | 6.95 | 6.69 | 6.81 | 6.81 | 1.79% | 8,648,622 |