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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	196	194.31	198.82	199.19	190.38	1,289
November 06, 2025	197.23	198.8	198.8	203.05	196.28	1,192
November 05, 2025	182	196.19	196.19	196.37	181.23	1,747
November 04, 2025	183.3	185.62	185.62	188.38	177.5	807
November 03, 2025	191.64	190.56	190.56	194.39	188.38	570
October 31, 2025	193	188.17	188.17	193	186.31	510
October 30, 2025	188.15	190.91	190.91	193.31	188.15	363
October 29, 2025	185.67	186.91	186.91	192.98	184.89	1,876
October 28, 2025	182.26	182.75	182.75	184.76	173.81	354
October 27, 2025	182.63	181.46	181.46	186.02	181.46	384
October 24, 2025	175.82	180.09	180.09	180.69	175.6	623
October 23, 2025	164.19	173.12	173.12	173.6	164.19	560
October 22, 2025	170.44	160.6	160.6	171.83	160.14	1,385
October 21, 2025	172.55	171.15	171.07	173.5	169.58	104
October 20, 2025	172.33	172.66	172.66	177.14	172.3	2,164
October 17, 2025	169.01	171.28	170.96	172.19	166.63	1,529
October 16, 2025	175	175.32	175.32	176.55	170.33	360
October 15, 2025	169.49	169.59	169.59	172.37	166.97	1,518
October 14, 2025	161.3	166.22	166.22	166.62	158.93	794
October 13, 2025	163.7	166.71	166.71	167.32	160.54	567
October 10, 2025	167.44	157.26	157.26	167.44	153.34	1,411
October 09, 2025	161.61	160.69	160.68	161.61	158	207
October 08, 2025	153.47	157.39	157.39	157.47	153.47	1,040
October 07, 2025	153.49	149.45	149.45	154.73	147.63	771
October 06, 2025	153.45	154.36	154.36	159.31	153.45	1,246
October 03, 2025	153.99	150.54	150.54	155.16	150.54	146
October 02, 2025	152.72	152.98	152.98	153.84	148.57	1,002
October 01, 2025	143.19	150.35	150.35	151.18	143.19	1,121
September 30, 2025	144.95	144.34	144.34	146.01	143.78	142
September 29, 2025	145	146.02	146.02	146.7	144.66	506
September 26, 2025	138.51	143.44	143.01	143.59	138.39	876
September 25, 2025	138	135.47	135.47	138	132.36	431
September 24, 2025	137.8	137.61	137.61	138.93	136.38	297
September 23, 2025	139.85	139.92	139.92	141.27	138.58	258
September 22, 2025	137.1	138.22	138.22	138.94	136.34	422
September 19, 2025	137.71	138	138	138.22	136.13	1,680
September 18, 2025	139.65	139.14	139.14	139.7	138.63	237
September 17, 2025	139.65	133.6	133.6	139.65	133.6	415
September 16, 2025	136.5	135.87	135.87	136.5	134.28	370
September 15, 2025	132.7	137.69	137.69	137.98	131.43	776
September 12, 2025	132.59	130.7	130.7	133.12	130.7	2,700
September 11, 2025	132.5	133	133	133.91	130.25	462
September 10, 2025	122.24	128.82	128.82	131.21	122.24	1,805
September 09, 2025	118.66	121.08	121.08	121.22	118.3	519
September 08, 2025	117.14	118.66	118.66	120.11	117.07	2,880
September 05, 2025	116.39	114.95	114.35	117.07	114.05	805
September 04, 2025	99	112.4	112.4	121.41	97.26	12,562
September 03, 2025	93.74	93.95	93.95	94.57	93.52	38
September 02, 2025	91.58	92.82	92.82	93.02	90.27	1,036
August 29, 2025	96.56	96.12	96.12	98.09	93.94	275
August 28, 2025	94.84	97.46	97.46	97.46	94.84	277
August 27, 2025	91.71	93.6	93.6	93.64	91.26	300
August 26, 2025	91.91	91.66	91.66	92.31	91.47	105
August 22, 2025	87.54	90.28	90.28	90.35	86.77	186
August 21, 2025	86.77	87.04	87.04	87.04	86	540
August 20, 2025	87.79	86.61	86.61	88	84.67	160
August 19, 2025	91.7	89.84	89.84	91.7	89.68	900
August 18, 2025	90.45	90.56	90.56	90.56	90.23	7
August 15, 2025	90.56	91.39	91.39	91.39	90.08	5
August 14, 2025	92.76	89.7	89.7	93.83	89.28	355

Ciena Corporation (0HYA.L) LSE