5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+15.16%
YEAR-TO-DATE PERFORMANCE
-5.60%
1 YEAR PERFORMANCE
+66.20%
Ciena Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $80.14 | $80.06 (-0.1%) | $80.67 | $78.45 | 2.30 M | $11.44 B |
| 05/29/2025 | $83.19 | $81.55 (-1.97%) | $83.40 | $81.44 | 1.12 M | $11.65 B |
| 05/28/2025 | $82.65 | $82.70 (0.06%) | $83.05 | $81.86 | 1.30 M | $11.82 B |
| 05/27/2025 | $83.13 | $82.35 (-0.94%) | $83.49 | $81.67 | 1.35 M | $11.77 B |
| 05/23/2025 | $78.01 | $80.22 (2.83%) | $80.53 | $77.14 | 705.33 K | $11.46 B |
| 05/22/2025 | $80.18 | $80.12 (-0.07%) | $81.25 | $79.67 | 929.20 K | $11.45 B |
| 05/21/2025 | $79.93 | $79.92 (-0.01%) | $82.21 | $79.60 | 1.25 M | $11.42 B |
| 05/20/2025 | $80.90 | $81.05 (0.19%) | $81.09 | $80.26 | 761.59 K | $11.58 B |
| 05/19/2025 | $79.50 | $80.99 (1.87%) | $81.34 | $79.00 | 761.83 K | $11.57 B |
| 05/16/2025 | $80.08 | $81.24 (1.45%) | $81.30 | $79.44 | 1.27 M | $11.61 B |
| 05/15/2025 | $78.67 | $79.80 (1.44%) | $80.56 | $78.46 | 1.41 M | $11.40 B |
| 05/14/2025 | $80.98 | $79.53 (-1.79%) | $81.48 | $78.84 | 1.88 M | $11.36 B |
| 05/13/2025 | $79.05 | $80.59 (1.95%) | $81.41 | $78.63 | 1.44 M | $11.51 B |
| 05/12/2025 | $78.58 | $79.01 (0.55%) | $79.67 | $77.16 | 1.51 M | $11.29 B |
| 05/09/2025 | $75.38 | $74.74 (-0.85%) | $75.81 | $73.71 | 882.24 K | $10.68 B |
| 05/08/2025 | $74.47 | $74.78 (0.42%) | $75.68 | $73.69 | 1.58 M | $10.68 B |
| 05/07/2025 | $72.63 | $73.34 (0.98%) | $73.85 | $71.90 | 1.71 M | $10.48 B |
| 05/06/2025 | $70.90 | $72.66 (2.48%) | $73.11 | $70.67 | 1.16 M | $10.38 B |
| 05/05/2025 | $71.68 | $72.91 (1.72%) | $73.93 | $71.30 | 1.38 M | $10.42 B |
| 05/02/2025 | $72.23 | $72.85 (0.86%) | $73.85 | $72.23 | 1.85 M | $10.41 B |
| 05/01/2025 | $69.50 | $71.43 (2.78%) | $72.73 | $69.06 | 3.04 M | $10.21 B |
| 04/30/2025 | $65.06 | $67.16 (3.23%) | $67.26 | $64.71 | 1.74 M | $9.60 B |
| 04/29/2025 | $66.36 | $67.36 (1.51%) | $67.56 | $66.19 | 1.26 M | $9.62 B |
| 04/28/2025 | $65.41 | $66.48 (1.64%) | $67.49 | $65.41 | 1.70 M | $9.50 B |
| 04/25/2025 | $64.20 | $65.94 (2.71%) | $66.04 | $63.99 | 1.60 M | $9.42 B |
| 04/24/2025 | $62.74 | $64.29 (2.47%) | $64.98 | $62.42 | 984.72 K | $9.19 B |
| 04/23/2025 | $63.77 | $62.57 (-1.88%) | $66.68 | $62.31 | 2.67 M | $8.94 B |
| 04/22/2025 | $58.64 | $59.50 (1.47%) | $60.10 | $58.64 | 1.20 M | $8.50 B |
| 04/21/2025 | $59.01 | $57.84 (-1.98%) | $59.44 | $56.94 | 1.14 M | $8.26 B |
| 04/17/2025 | $59.75 | $60.14 (0.65%) | $60.67 | $58.76 | 1.96 M | $8.59 B |
| 04/16/2025 | $57.54 | $58.87 (2.31%) | $59.91 | $57.54 | 1.00 M | $8.41 B |
| 04/15/2025 | $58.51 | $59.38 (1.49%) | $60.23 | $58.34 | 1.23 M | $8.48 B |
| 04/14/2025 | $61.22 | $58.50 (-4.44%) | $61.86 | $58.18 | 1.27 M | $8.36 B |
| 04/11/2025 | $57.86 | $58.78 (1.59%) | $59.60 | $56.75 | 2.03 M | $8.40 B |
| 04/10/2025 | $59.59 | $58.36 (-2.06%) | $60.64 | $56.37 | 1.91 M | $8.34 B |
| 04/09/2025 | $53.65 | $61.99 (15.55%) | $63.69 | $53.18 | 3.36 M | $8.86 B |
| 04/08/2025 | $57.49 | $54.03 (-6.02%) | $59.18 | $52.98 | 2.56 M | $7.72 B |
| 04/07/2025 | $50.17 | $55.22 (10.07%) | $58.79 | $50.15 | 3.08 M | $7.89 B |
| 04/04/2025 | $52.76 | $53.50 (1.4%) | $54.43 | $49.21 | 5.78 M | $7.64 B |
| 04/03/2025 | $59.61 | $56.19 (-5.74%) | $61.28 | $56.07 | 2.39 M | $8.03 B |
| 04/02/2025 | $59.99 | $65.03 (8.4%) | $66.77 | $59.99 | 3.70 M | $9.29 B |
| 04/01/2025 | $60.51 | $61.54 (1.7%) | $61.58 | $59.16 | 2.02 M | $8.79 B |
| 03/31/2025 | $59.68 | $60.43 (1.26%) | $60.65 | $58.04 | 3.55 M | $8.63 B |
| 03/28/2025 | $62.65 | $61.56 (-1.74%) | $63.31 | $61.00 | 2.16 M | $8.80 B |
| 03/27/2025 | $64.81 | $62.86 (-3.01%) | $65.64 | $62.49 | 3.52 M | $8.98 B |
| 03/26/2025 | $69.10 | $65.76 (-4.83%) | $69.56 | $65.26 | 2.28 M | $9.40 B |
| 03/25/2025 | $69.28 | $69.42 (0.2%) | $70.57 | $69.00 | 1.97 M | $9.92 B |
| 03/24/2025 | $69.08 | $69.53 (0.65%) | $69.68 | $67.50 | 1.64 M | $9.93 B |
| 03/21/2025 | $64.60 | $65.56 (1.49%) | $65.62 | $63.74 | 2.54 M | $9.37 B |
| 03/20/2025 | $64.99 | $65.63 (0.98%) | $66.75 | $64.99 | 1.13 M | $9.38 B |
| 03/19/2025 | $64.67 | $65.90 (1.9%) | $66.72 | $64.24 | 1.66 M | $9.42 B |
| 03/18/2025 | $64.83 | $64.33 (-0.77%) | $65.29 | $63.65 | 1.67 M | $9.19 B |
| 03/17/2025 | $63.36 | $65.68 (3.66%) | $66.26 | $63.36 | 2.11 M | $9.38 B |
| 03/14/2025 | $64.05 | $63.84 (-0.33%) | $64.68 | $62.64 | 3.31 M | $9.12 B |
| 03/13/2025 | $65.75 | $62.31 (-5.23%) | $66.11 | $60.77 | 2.96 M | $8.90 B |
| 03/12/2025 | $66.21 | $66.40 (0.29%) | $67.17 | $64.26 | 3.29 M | $9.49 B |
| 03/11/2025 | $61.78 | $63.95 (3.51%) | $66.48 | $59.31 | 8.39 M | $9.14 B |
| 03/10/2025 | $65.83 | $65.53 (-0.46%) | $66.92 | $64.01 | 4.18 M | $9.36 B |
| 03/07/2025 | $68.63 | $68.93 (0.44%) | $69.07 | $64.65 | 3.33 M | $9.85 B |
| 03/06/2025 | $72.24 | $68.43 (-5.27%) | $72.97 | $68.00 | 3.10 M | $9.90 B |
| 03/05/2025 | $73.85 | $75.25 (1.9%) | $75.32 | $72.76 | 1.82 M | $10.89 B |
| 03/04/2025 | $72.90 | $74.31 (1.93%) | $75.74 | $70.47 | 3.30 M | $10.75 B |
| 03/03/2025 | $79.50 | $74.69 (-6.05%) | $80.55 | $73.42 | 3.58 M | $10.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
