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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	97	95.8	95.8	98.17	94.8	254
August 12, 2025	93.35	96.2	96.2	96.2	93.35	335
August 11, 2025	95.11	95.58	95.58	95.84	94.04	31
August 08, 2025	96	95.95	95.95	96.19	94.69	113
August 07, 2025	94.69	94.4	94.4	94.99	94.19	93
August 06, 2025	91.96	93.3	93.3	93.36	91.71	2,240
August 05, 2025	93.77	91.2	91.2	93.77	90.97	2,240
August 04, 2025	89.94	89.7	89.7	91.51	89.06	75
August 01, 2025	89.8	87.99	87.99	90.6	87.54	2,245
July 31, 2025	95.08	94.66	94.66	95.24	94.46	116
July 30, 2025	91.17	92.38	92.38	92.51	90.98	362
July 29, 2025	92.14	91.33	91.33	93.49	91.33	1,026
July 28, 2025	88.62	89.04	89.04	89.21	88.5	174
July 25, 2025	87.7	88.72	88.72	88.72	87.64	855
July 24, 2025	87.01	86.85	86.85	87.39	86.31	138
July 23, 2025	86.11	86.47	86.47	86.86	85.05	788
July 22, 2025	85.43	84.37	84.37	85.43	83.45	1,734
July 21, 2025	87.21	85.33	85.33	87.21	83.93	203
July 18, 2025	85.64	84.31	84.31	85.66	84.31	84
July 17, 2025	84.55	84.47	84.47	85.46	83.92	563
July 16, 2025	81.91	82.09	82.09	83.03	81.42	60
July 15, 2025	82.37	82.01	82.01	82.97	81.38	468
July 14, 2025	77.48	77.05	77.05	80.35	77.05	226
July 11, 2025	78.43	77.47	77.47	78.43	77.4	160
July 10, 2025	80	78.72	78.72	80	77.71	580
July 09, 2025	79.47	79.29	79.29	79.47	78.65	61
July 08, 2025	78.47	78.9	78.9	79.74	77.1	2,563
July 07, 2025	79.92	80.32	80.32	81.05	79.92	14
July 03, 2025	80.74	80.83	80.83	81.77	79.48	472
July 02, 2025	79.16	79.54	79.54	80.12	79.16	73

Ciena Corporation (0HYA.L) LSE