Lumen Technologies, Inc. (LUMN)
4.7500
-0.0800 (-1.66%)
NASDAQ · Last Trade: Nov 3rd, 7:10 PM EST
Historical Prices For Lumen Technologies, Inc. (LUMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 4.91 | 4.97 | 4.62 | 4.75 | 16,071,277 | 4.75 |
| 11/02/2026 | 4.92 | 5.07 | 4.81 | 4.83 | 12,443,687 | 4.83 |
| 10/30/2026 | 4.66 | 4.92 | 4.63 | 4.88 | 12,006,129 | 4.88 |
| 10/29/2026 | 4.78 | 4.84 | 4.64 | 4.79 | 12,223,991 | 4.79 |
| 10/28/2026 | 4.75 | 4.86 | 4.61 | 4.80 | 11,938,015 | 4.80 |
| 10/27/2026 | 4.48 | 4.75 | 4.46 | 4.69 | 14,523,220 | 4.69 |
| 10/26/2026 | 4.62 | 4.62 | 4.41 | 4.43 | 11,240,734 | 4.43 |
| 10/23/2026 | 4.40 | 4.69 | 4.37 | 4.57 | 12,509,534 | 4.57 |
| 10/22/2026 | 4.37 | 4.48 | 4.25 | 4.46 | 11,961,712 | 4.46 |
| 10/21/2026 | 4.58 | 4.61 | 4.37 | 4.46 | 8,971,786 | 4.46 |
| 10/20/2026 | 4.46 | 4.53 | 4.31 | 4.48 | 13,032,147 | 4.48 |
| 10/19/2026 | 4.74 | 4.74 | 4.43 | 4.46 | 11,673,256 | 4.46 |
| 10/16/2026 | 4.87 | 4.88 | 4.51 | 4.65 | 13,996,802 | 4.65 |
| 10/15/2026 | 4.45 | 4.95 | 4.38 | 4.87 | 34,674,385 | 4.87 |
| 10/14/2026 | 4.89 | 4.94 | 4.52 | 4.55 | 25,502,944 | 4.55 |
| 10/13/2026 | 4.96 | 5.06 | 4.88 | 4.99 | 15,543,716 | 4.99 |
| 10/12/2026 | 5.25 | 5.28 | 4.99 | 5.05 | 11,796,583 | 5.05 |
| 10/09/2026 | 5.56 | 5.58 | 5.13 | 5.28 | 18,147,061 | 5.28 |
| 10/08/2026 | 5.84 | 5.88 | 5.46 | 5.56 | 17,090,691 | 5.56 |
| 10/07/2026 | 5.79 | 6.00 | 5.70 | 5.91 | 10,516,611 | 5.91 |
| 10/06/2026 | 5.72 | 5.92 | 5.46 | 5.91 | 12,332,527 | 5.91 |