Lumen Technologies, Inc.LUMNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.82 | $9.55 | $8.76 | $8.93 | 16.91M |
| 1/30/2026 | $8.74 | $9.28 | $8.72 | $8.82 | 11.61M |
| 1/29/2026 | $9.21 | $9.26 | $8.64 | $8.93 | 11.90M |
| 1/28/2026 | $9.47 | $9.59 | $9.16 | $9.16 | 12.67M |
| 1/27/2026 | $9.00 | $9.72 | $8.86 | $9.29 | 16.97M |
| 1/26/2026 | $8.61 | $8.70 | $8.41 | $8.63 | 8.47M |
| 1/23/2026 | $8.89 | $9.07 | $8.52 | $8.57 | 20.36M |
| 1/22/2026 | $8.60 | $9.19 | $8.41 | $8.92 | 14.51M |
| 1/21/2026 | $8.11 | $8.40 | $8.00 | $8.39 | 10.00M |
| 1/20/2026 | $8.11 | $8.21 | $7.81 | $8.01 | 10.79M |
| 1/16/2026 | $8.65 | $8.70 | $8.34 | $8.45 | 11.21M |
| 1/15/2026 | $8.35 | $8.90 | $8.26 | $8.65 | 17.46M |
| 1/14/2026 | $8.00 | $8.30 | $7.90 | $8.21 | 15.46M |
| 1/13/2026 | $7.96 | $8.24 | $7.91 | $8.15 | 11.01M |
| 1/12/2026 | $7.81 | $8.12 | $7.70 | $7.95 | 7.27M |
| 1/9/2026 | $8.10 | $8.31 | $7.90 | $7.91 | 8.94M |
| 1/8/2026 | $7.92 | $8.27 | $7.90 | $8.17 | 8.59M |
| 1/7/2026 | $8.22 | $8.27 | $7.87 | $7.92 | 8.92M |
| 1/6/2026 | $7.59 | $8.32 | $7.56 | $8.30 | 14.86M |
| 1/5/2026 | $7.69 | $7.79 | $7.35 | $7.57 | 10.14M |
| 1/2/2026 | $7.90 | $7.99 | $7.65 | $7.69 | 8.46M |
| 12/31/2025 | $7.76 | $7.84 | $7.67 | $7.77 | 7.49M |
| 12/30/2025 | $7.59 | $7.82 | $7.59 | $7.82 | 7.90M |
| 12/29/2025 | $7.60 | $7.73 | $7.50 | $7.55 | 9.62M |
| 12/26/2025 | $7.75 | $7.76 | $7.61 | $7.69 | 5.18M |
| 12/24/2025 | $7.74 | $7.94 | $7.64 | $7.77 | 3.72M |
| 12/23/2025 | $7.72 | $7.81 | $7.56 | $7.79 | 11.27M |
| 12/22/2025 | $8.37 | $8.37 | $7.75 | $7.77 | 12.72M |
| 12/19/2025 | $7.86 | $8.29 | $7.86 | $8.19 | 24.90M |
| 12/18/2025 | $7.92 | $8.08 | $7.63 | $7.84 | 9.90M |
| 12/17/2025 | $8.08 | $8.19 | $7.56 | $7.63 | 12.02M |
| 12/16/2025 | $7.97 | $8.19 | $7.97 | $8.10 | 11.36M |
| 12/15/2025 | $8.47 | $8.48 | $7.92 | $8.06 | 15.63M |
| 12/12/2025 | $8.67 | $8.96 | $8.44 | $8.50 | 13.57M |
| 12/11/2025 | $8.60 | $8.82 | $8.37 | $8.64 | 9.53M |
| 12/10/2025 | $8.48 | $9.14 | $8.33 | $8.69 | 15.27M |
| 12/9/2025 | $8.33 | $8.54 | $8.21 | $8.50 | 8.23M |
| 12/8/2025 | $8.35 | $8.46 | $8.13 | $8.37 | 12.01M |
| 12/5/2025 | $8.72 | $8.87 | $8.17 | $8.26 | 16.07M |
| 12/4/2025 | $9.54 | $9.54 | $8.75 | $8.78 | 15.36M |
| 12/3/2025 | $9.12 | $9.63 | $8.81 | $9.57 | 17.53M |
| 12/2/2025 | $8.39 | $9.17 | $8.39 | $9.14 | 19.90M |
| 12/1/2025 | $7.95 | $8.31 | $7.89 | $8.29 | 13.12M |
| 11/28/2025 | $8.14 | $8.18 | $8.00 | $8.11 | 5.92M |
| 11/26/2025 | $7.99 | $8.20 | $7.95 | $8.09 | 12.44M |
| 11/25/2025 | $7.79 | $8.11 | $7.66 | $8.00 | 12.79M |
| 11/24/2025 | $7.66 | $7.82 | $7.57 | $7.71 | 13.48M |
| 11/21/2025 | $7.50 | $7.78 | $7.28 | $7.59 | 12.64M |
| 11/20/2025 | $8.09 | $8.16 | $7.41 | $7.48 | 14.94M |
| 11/19/2025 | $7.70 | $7.99 | $7.48 | $7.68 | 11.87M |
| 11/18/2025 | $7.90 | $8.00 | $7.48 | $7.62 | 20.62M |
| 11/17/2025 | $7.99 | $8.39 | $7.93 | $8.06 | 11.94M |
| 11/14/2025 | $7.75 | $8.21 | $7.60 | $7.99 | 17.27M |
| 11/13/2025 | $8.43 | $8.79 | $7.99 | $8.12 | 22.37M |
| 11/12/2025 | $9.37 | $9.63 | $8.52 | $8.55 | 23.78M |
| 11/11/2025 | $10.38 | $10.50 | $9.22 | $9.25 | 20.07M |
| 11/10/2025 | $10.90 | $11.39 | $10.40 | $10.49 | 22.44M |
| 11/7/2025 | $10.89 | $10.98 | $10.15 | $10.52 | 21.18M |
| 11/6/2025 | $10.96 | $11.43 | $10.60 | $10.94 | 20.09M |
| 11/5/2025 | $10.65 | $11.29 | $10.52 | $10.86 | 17.83M |