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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	196.64	196.46	196.46	202.33	194	1,550
November 19, 2025	187.93	187.92	187.92	191.98	184.91	502
November 18, 2025	187.47	184.32	184.32	189.92	182.96	2,914
November 17, 2025	190.8	189.77	189.77	194.99	189.77	415
November 14, 2025	184.17	193.01	193.01	195.64	183.59	1,013
November 13, 2025	211.33	193.95	193.95	211.33	193.63	1,643
November 12, 2025	213.83	209.42	209.42	213.83	204	1,062
November 11, 2025	206.31	206.34	206.34	207.26	201.91	470
November 10, 2025	201.5	210.91	209.86	213.95	201.5	1,064
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

Ciena Corporation (0HYA.L) LSE