Ciena Corporation (0HYA.L) LSE
443.94
+30.1309(+7.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
443.94
+30.1309(+7.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 402.01 | 444.72 | 444.72 | 451 | 390.01 | 5,479 |
| April 01, 2026 | 398.9 | 413.81 | 413.81 | 421.8 | 390 | 3,155 |
| March 31, 2026 | 362.14 | 379.32 | 379.32 | 387 | 358.75 | 3,699 |
| March 30, 2026 | 392.17 | 362.37 | 362.37 | 415 | 361.99 | 3,738 |
| March 27, 2026 | 396.06 | 398.92 | 398.92 | 410.96 | 379.05 | 4,735 |
| March 26, 2026 | 434.28 | 392.7 | 392.7 | 435 | 390.98 | 4,732 |
| March 25, 2026 | 440 | 442 | 442 | 449 | 424.31 | 4,865 |
| March 24, 2026 | 413 | 428.93 | 428.93 | 434.24 | 402 | 8,054 |
| March 23, 2026 | 380 | 393.02 | 393.02 | 416 | 370.01 | 6,175 |
| March 20, 2026 | 416 | 382.77 | 382.77 | 420 | 381 | 7,607 |
| March 19, 2026 | 380 | 406.6 | 406.6 | 409.11 | 371.03 | 3,777 |
| March 18, 2026 | 382 | 400.06 | 400.06 | 400.06 | 365 | 6,157 |
| March 17, 2026 | 360 | 372.22 | 372.22 | 379.11 | 350 | 2,552 |
| March 16, 2026 | 340.01 | 367 | 367 | 367 | 334.2 | 4,241 |
| March 13, 2026 | 332 | 337.93 | 337.93 | 353.25 | 330 | 2,397 |
| March 12, 2026 | 336.44 | 340.68 | 340.68 | 350.42 | 330 | 7,655 |
| March 11, 2026 | 341.73 | 335.73 | 335.73 | 345.72 | 329.26 | 4,249 |
| March 10, 2026 | 323.69 | 342.01 | 342.01 | 349.69 | 320 | 3,054 |
| March 09, 2026 | 289.98 | 310.72 | 310.72 | 314.5 | 267.2 | 2,443 |
| March 06, 2026 | 300 | 304.75 | 304.75 | 315.98 | 290 | 3,413 |
| March 05, 2026 | 353.01 | 283.29 | 283.29 | 356.14 | 280.23 | 24,919 |
| March 04, 2026 | 330 | 343.59 | 343.59 | 354.13 | 330 | 2,139 |
| March 03, 2026 | 350 | 336.28 | 336.28 | 355 | 320 | 6,394 |
| March 02, 2026 | 335.5 | 356.98 | 356.98 | 363 | 335 | 6,753 |
| February 27, 2026 | 342.7 | 347.54 | 347.54 | 353.94 | 327.11 | 2,723 |
| February 26, 2026 | 356.8 | 340.28 | 340.28 | 365.83 | 327.43 | 2,947 |
| February 25, 2026 | 346.47 | 356.55 | 356.55 | 365.17 | 345 | 1,542 |
| February 24, 2026 | 346.5 | 339.29 | 339.29 | 353.3 | 334 | 3,734 |
| February 23, 2026 | 331.02 | 338.82 | 338.82 | 343 | 330 | 2,500 |
| February 20, 2026 | 319.99 | 335.6 | 0 | 340.28 | 312 | 2,140 |
| February 19, 2026 | 312.12 | 319.01 | 0 | 319.01 | 303.76 | 799 |
| February 18, 2026 | 302 | 312.98 | 0 | 317.01 | 302 | 677 |
| February 17, 2026 | 298.01 | 306.76 | 0 | 306.76 | 287.85 | 3,954 |
| February 13, 2026 | 285 | 299.86 | 0 | 301.95 | 275.97 | 2,731 |
| February 12, 2026 | 301.02 | 293.83 | 0 | 309.99 | 284 | 2,133 |
| February 11, 2026 | 295.8 | 297.56 | 0 | 310 | 286.48 | 1,530 |
| February 10, 2026 | 293.7 | 295.28 | 0 | 298.39 | 280.11 | 1,522 |
| February 09, 2026 | 275.08 | 292.11 | 0 | 296.53 | 267.3 | 4,880 |
| February 06, 2026 | 263.99 | 263.45 | 0 | 269 | 252.54 | 3,456 |
| February 05, 2026 | 260 | 251.68 | 0 | 261 | 237 | 4,465 |
| February 04, 2026 | 285.69 | 257.01 | 0 | 288.87 | 257.01 | 3,347 |
| February 03, 2026 | 272.8 | 270.88 | 0 | 285 | 266.52 | 3,104 |
| February 02, 2026 | 243.77 | 267 | 0 | 270.72 | 240.01 | 6,397 |
| January 30, 2026 | 248.93 | 254.01 | 0 | 270 | 245.5 | 3,491 |
| January 29, 2026 | 258.12 | 252.74 | 0 | 262 | 241.78 | 2,385 |
| January 28, 2026 | 252.98 | 256.55 | 0 | 257.26 | 245.1 | 2,657 |
| January 27, 2026 | 232.5 | 246.01 | 0 | 247.27 | 232.5 | 2,290 |
| January 26, 2026 | 228.96 | 233.72 | 0 | 241.68 | 225.07 | 757 |
| January 23, 2026 | 230.31 | 231.25 | 0 | 231.25 | 220.67 | 527 |
| January 22, 2026 | 238.15 | 225.73 | 0 | 245 | 222.95 | 925 |
| January 21, 2026 | 242 | 229.4 | 0 | 242 | 227 | 1,818 |
| January 20, 2026 | 233.39 | 239.14 | 0 | 245.63 | 226.12 | 2,560 |
| January 16, 2026 | 246 | 243.11 | 0 | 253 | 241.64 | 602 |
| January 15, 2026 | 246.52 | 249.85 | 0 | 251.99 | 246.15 | 1,113 |
| January 14, 2026 | 243.57 | 234.7 | 0 | 246.4 | 233.6 | 775 |
| January 13, 2026 | 234.26 | 246.5 | 0 | 249.82 | 234.26 | 2,141 |
| January 12, 2026 | 227.59 | 230.71 | 0 | 231.85 | 223.82 | 5,022 |
| January 09, 2026 | 226.05 | 222.63 | 0 | 227.1 | 216.5 | 1,849 |
| January 08, 2026 | 257.44 | 236.72 | 0 | 260 | 228.82 | 5,322 |
| January 07, 2026 | 253.95 | 256.49 | 0 | 259.08 | 249.48 | 2,586 |