Ciena Corporation - 0HYA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	319.99	335.6	335.6	340.28	312	2,140
February 19, 2026	312.12	319.01	319.01	319.01	303.76	799
February 18, 2026	302	312.98	312.98	317.01	302	677
February 17, 2026	298.01	306.76	306.76	306.76	287.85	3,954
February 13, 2026	285	299.86	299.86	301.95	275.97	2,731
February 12, 2026	301.02	293.83	293.83	309.99	284	2,133
February 11, 2026	300	291.98	291.4	310	286.48	1,126
February 10, 2026	293.98	294.64	295.28	298.39	280.11	1,522
February 09, 2026	275.08	292.11	292.11	296.53	267.3	4,880
February 06, 2026	263.99	263.45	263.45	269	252.54	3,456
February 05, 2026	260	251.68	251.68	261	237	4,465
February 04, 2026	285.69	257.01	257.01	288.87	257.01	3,347
February 03, 2026	272.8	270.88	270.88	285	266.52	3,104
February 02, 2026	243.77	267	267	270.72	240.01	6,397
January 30, 2026	248.93	254.01	254.01	270	245.5	3,491
January 29, 2026	258.12	252.74	252.74	262	241.78	2,385
January 28, 2026	252.98	256.55	256.55	257.26	245.1	2,657
January 27, 2026	232.5	245.2	246.01	247.27	232.5	2,290
January 26, 2026	230.03	233.65	233.72	241.95	225.07	757
January 23, 2026	232	231.24	231.25	232.38	220.67	527
January 22, 2026	238.15	225.73	225.73	245	222.95	925
January 21, 2026	244.26	228.63	229.4	244.26	227	1,818
January 20, 2026	236	244.16	239.14	245.63	226.12	2,560
January 16, 2026	246	245.27	245.27	253	243.18	602
January 15, 2026	246.52	246.53	249.85	251.99	246.15	1,113
January 14, 2026	247.79	234.38	239.48	247.79	233.5	713
January 13, 2026	234.26	246.5	246.5	249.82	234.26	2,141
January 12, 2026	230.26	230.9	230.71	231.85	223.57	5,022
January 09, 2026	226.05	222.63	222.63	227.1	216.5	1,849
January 08, 2026	257.44	236.72	236.72	260	228.82	5,322
January 07, 2026	253.95	256.49	256.49	259.08	249.48	2,586
January 06, 2026	231.29	241.35	241.35	241.35	221	2,701
January 05, 2026	250	223.69	223.69	252.73	223.69	6,008
January 02, 2026	241	241.64	242.71	248.46	237.71	987
December 31, 2025	240.3	236.39	237.42	240.3	236.34	41
December 30, 2025	240.17	237.61	237.61	240.5	237.21	613
December 29, 2025	239.99	236.68	236.68	241.19	229.91	1,183
December 24, 2025	240.55	240.02	240.02	241.99	238.86	141
December 23, 2025	234	240.87	240.87	242.43	234	613
December 22, 2025	238.8	232	232	238.83	231.12	935
December 19, 2025	216.15	225.9	225.9	226.39	212.18	3,418
December 18, 2025	215.65	212.97	212.97	215.65	210.85	1,106
December 17, 2025	213.38	202.81	202.81	214.16	202.37	1,785
December 16, 2025	214.58	210.09	210.09	214.61	206.61	991
December 15, 2025	220.3	222.19	222.19	225.95	219.48	1,246
December 12, 2025	242.59	220.67	220.67	243.65	215.59	6,389
December 11, 2025	220	238.03	238.03	247.33	220	16,939
December 10, 2025	215.3	221.19	221.19	221.19	214.9	1,909
December 09, 2025	216.29	214.23	214.23	219.29	212.28	1,297
December 08, 2025	205.73	208.86	208.86	210.78	205	2,007
December 05, 2025	200	199.41	199.41	201.75	195.45	2,316
December 04, 2025	190.78	195	195	197.41	190.78	2,766
December 03, 2025	203.01	188.57	188.57	203.01	187.16	5,364
December 02, 2025	204	202.39	202.39	208.02	198.44	1,275
December 01, 2025	200.87	197.53	197.53	201.03	194.39	1,783
November 28, 2025	202.84	204.11	204.11	204.52	201.45	964
November 26, 2025	199.52	201.61	201.85	201.85	196.08	2,502
November 25, 2025	193.61	194.8	194.8	195.8	187.86	1,395
November 24, 2025	186.17	193.54	193.58	196.35	181.5	2,362
November 21, 2025	171.77	176.04	176.04	176.61	168.3	1,123

Ciena Corporation (0HYA.L) LSE