Lumen Technologies, Inc. (LUMN) NYSE
6.64
+0.2042(+3.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.64
+0.2042(+3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.55 | 6.64 | 6.64 | 6.82 | 6.5 | 9.41M |
| March 12, 2026 | 6.51 | 6.44 | 6.44 | 6.53 | 6.37 | 8.66M |
| March 11, 2026 | 6.68 | 6.65 | 6.65 | 6.81 | 6.55 | 7.61M |
| March 10, 2026 | 6.61 | 6.7 | 6.7 | 6.91 | 6.53 | 10.63M |
| March 09, 2026 | 6.5 | 6.63 | 6.63 | 6.75 | 6.27 | 12M |
| March 06, 2026 | 6.62 | 6.62 | 6.62 | 6.79 | 6.55 | 9.25M |
| March 05, 2026 | 6.81 | 6.83 | 6.83 | 6.92 | 6.68 | 8.58M |
| March 04, 2026 | 7.03 | 6.96 | 6.96 | 7.15 | 6.89 | 8.53M |
| March 03, 2026 | 6.6 | 6.93 | 6.93 | 7.17 | 6.5 | 13.04M |
| March 02, 2026 | 6.92 | 6.8 | 6.8 | 7.26 | 6.78 | 11.88M |
| February 27, 2026 | 6.86 | 7.11 | 7.11 | 7.12 | 6.76 | 20.74M |
| February 26, 2026 | 7.12 | 7.04 | 7.04 | 7.31 | 6.97 | 14.95M |
| February 25, 2026 | 7.83 | 7.1 | 7.1 | 8.04 | 6.94 | 21.95M |
| February 24, 2026 | 7.49 | 7.45 | 7.45 | 7.69 | 7.39 | 11M |
| February 23, 2026 | 7.71 | 7.45 | 7.45 | 7.71 | 7.27 | 10.04M |
| February 20, 2026 | 7.9 | 7.83 | 0 | 8.07 | 7.75 | 7.96M |
| February 19, 2026 | 7.85 | 8.03 | 0 | 8.09 | 7.77 | 8.74M |
| February 18, 2026 | 7.95 | 7.99 | 0 | 8.37 | 7.93 | 10.66M |
| February 17, 2026 | 8.27 | 8.09 | 0 | 8.51 | 8.01 | 13.39M |
| February 13, 2026 | 7.96 | 8.39 | 0 | 8.4 | 7.77 | 15.19M |
| February 12, 2026 | 7.96 | 8 | 0 | 8.24 | 7.68 | 15.29M |
| February 11, 2026 | 7.9 | 7.85 | 0 | 8.26 | 7.8 | 13.94M |
| February 10, 2026 | 7.78 | 7.78 | 0 | 8.09 | 7.64 | 11.21M |
| February 09, 2026 | 7.84 | 7.77 | 0 | 8.06 | 7.55 | 13.46M |
| February 06, 2026 | 6.6 | 8.06 | 0 | 8.19 | 6.5 | 32.61M |
| February 05, 2026 | 6.53 | 6.23 | 0 | 6.56 | 6.09 | 27.41M |
| February 04, 2026 | 7.29 | 6.63 | 0 | 7.71 | 6.38 | 38.94M |
| February 03, 2026 | 9.08 | 8.46 | 0 | 9.08 | 8.17 | 19.98M |
| February 02, 2026 | 8.82 | 8.93 | 0 | 9.55 | 8.76 | 16.91M |
| January 30, 2026 | 8.74 | 8.82 | 0 | 9.28 | 8.72 | 11.61M |
| January 29, 2026 | 9.21 | 8.93 | 0 | 9.26 | 8.64 | 11.9M |
| January 28, 2026 | 9.47 | 9.16 | 0 | 9.59 | 9.16 | 12.67M |
| January 27, 2026 | 9 | 9.29 | 0 | 9.72 | 8.86 | 16.97M |
| January 26, 2026 | 8.61 | 8.63 | 0 | 8.7 | 8.41 | 8.47M |
| January 23, 2026 | 8.89 | 8.57 | 0 | 9.07 | 8.52 | 20.36M |
| January 22, 2026 | 8.6 | 8.92 | 0 | 9.19 | 8.41 | 14.51M |
| January 21, 2026 | 8.11 | 8.39 | 0 | 8.4 | 8 | 10M |
| January 20, 2026 | 8.11 | 8.01 | 0 | 8.21 | 7.81 | 10.79M |
| January 16, 2026 | 8.65 | 8.45 | 0 | 8.7 | 8.34 | 11.21M |
| January 15, 2026 | 8.35 | 8.65 | 0 | 8.9 | 8.26 | 17.46M |
| January 14, 2026 | 8 | 8.21 | 0 | 8.3 | 7.9 | 15.46M |
| January 13, 2026 | 7.96 | 8.15 | 0 | 8.24 | 7.91 | 11.01M |
| January 12, 2026 | 7.81 | 7.95 | 0 | 8.12 | 7.7 | 7.27M |
| January 09, 2026 | 8.1 | 7.91 | 0 | 8.31 | 7.9 | 8.94M |
| January 08, 2026 | 7.92 | 8.17 | 0 | 8.27 | 7.9 | 8.59M |
| January 07, 2026 | 8.22 | 7.92 | 0 | 8.27 | 7.87 | 8.92M |
| January 06, 2026 | 7.59 | 8.3 | 0 | 8.32 | 7.56 | 14.86M |
| January 05, 2026 | 7.69 | 7.57 | 0 | 7.79 | 7.35 | 10.14M |
| January 02, 2026 | 7.9 | 7.69 | 0 | 7.99 | 7.65 | 8.46M |
| December 31, 2025 | 7.76 | 7.77 | 0 | 7.84 | 7.67 | 7.49M |
| December 30, 2025 | 7.59 | 7.82 | 0 | 7.82 | 7.59 | 7.9M |
| December 29, 2025 | 7.6 | 7.55 | 0 | 7.73 | 7.5 | 9.62M |
| December 26, 2025 | 7.75 | 7.69 | 0 | 7.76 | 7.61 | 5.18M |
| December 24, 2025 | 7.74 | 7.77 | 0 | 7.94 | 7.64 | 3.72M |
| December 23, 2025 | 7.72 | 7.79 | 0 | 7.81 | 7.56 | 11.27M |
| December 22, 2025 | 8.37 | 7.77 | 0 | 8.37 | 7.75 | 12.72M |
| December 19, 2025 | 7.86 | 8.19 | 0 | 8.29 | 7.86 | 24.9M |
| December 18, 2025 | 7.92 | 7.84 | 0 | 8.08 | 7.63 | 9.9M |
| December 17, 2025 | 8.08 | 7.63 | 0 | 8.19 | 7.56 | 12.02M |
| December 16, 2025 | 7.97 | 8.1 | 0 | 8.19 | 7.97 | 11.36M |