5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-29.06%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-29.10%
1 YEAR PERFORMANCE
+38.04%
Ciena Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $77.27 | $79.57 (2.98%) | $79.66 | $75.61 | 3.39 M | $11.51 B |
| 02/27/2025 | $82.21 | $78.03 (-5.08%) | $82.25 | $77.79 | 1.70 M | $11.29 B |
| 02/26/2025 | $80.88 | $80.77 (-0.14%) | $82.10 | $79.62 | 2.19 M | $11.69 B |
| 02/25/2025 | $79.83 | $78.29 (-1.93%) | $81.83 | $75.88 | 2.44 M | $11.33 B |
| 02/24/2025 | $83.90 | $80.43 (-4.14%) | $84.08 | $79.94 | 3.20 M | $11.64 B |
| 02/21/2025 | $86.70 | $84.08 (-3.02%) | $87.99 | $83.59 | 1.89 M | $12.17 B |
| 02/20/2025 | $86.81 | $86.45 (-0.41%) | $87.55 | $85.18 | 2.63 M | $12.51 B |
| 02/19/2025 | $88.45 | $87.05 (-1.58%) | $89.15 | $86.37 | 1.99 M | $12.60 B |
| 02/18/2025 | $90.16 | $89.65 (-0.57%) | $92.43 | $88.40 | 2.02 M | $12.97 B |
| 02/14/2025 | $88.48 | $89.80 (1.49%) | $90.01 | $88.01 | 1.52 M | $13.00 B |
| 02/13/2025 | $90.00 | $88.85 (-1.28%) | $90.32 | $88.09 | 1.54 M | $12.86 B |
| 02/12/2025 | $84.00 | $88.80 (5.71%) | $88.81 | $83.65 | 1.84 M | $12.85 B |
| 02/11/2025 | $89.00 | $87.49 (-1.7%) | $89.54 | $87.15 | 1.39 M | $12.66 B |
| 02/10/2025 | $90.13 | $90.11 (-0.02%) | $91.49 | $89.18 | 1.36 M | $13.04 B |
| 02/07/2025 | $93.23 | $89.71 (-3.78%) | $94.20 | $89.41 | 1.77 M | $12.98 B |
| 02/06/2025 | $93.31 | $93.12 (-0.2%) | $94.79 | $91.59 | 2.94 M | $13.48 B |
| 02/05/2025 | $88.58 | $92.08 (3.95%) | $92.39 | $88.01 | 2.61 M | $13.33 B |
| 02/04/2025 | $85.40 | $87.50 (2.46%) | $87.91 | $85.22 | 2.30 M | $12.66 B |
| 02/03/2025 | $83.41 | $85.12 (2.05%) | $85.98 | $81.65 | 2.15 M | $12.32 B |
| 01/31/2025 | $85.23 | $87.14 (2.24%) | $87.56 | $84.77 | 2.35 M | $12.61 B |
| 01/30/2025 | $83.97 | $84.65 (0.81%) | $86.54 | $83.24 | 2.45 M | $12.25 B |
| 01/29/2025 | $80.94 | $81.36 (0.52%) | $82.40 | $80.27 | 2.28 M | $11.77 B |
| 01/28/2025 | $79.02 | $80.05 (1.3%) | $81.19 | $77.20 | 4.68 M | $11.58 B |
| 01/27/2025 | $84.60 | $76.29 (-9.82%) | $86.00 | $74.89 | 8.23 M | $11.04 B |
| 01/24/2025 | $99.23 | $96.62 (-2.63%) | $101.44 | $96.26 | 3.04 M | $13.98 B |
| 01/23/2025 | $93.73 | $98.18 (4.75%) | $100.92 | $93.48 | 7.15 M | $14.21 B |
| 01/22/2025 | $93.00 | $94.85 (1.99%) | $95.27 | $92.00 | 3.40 M | $13.73 B |
| 01/21/2025 | $85.40 | $88.68 (3.84%) | $88.88 | $85.40 | 2.32 M | $12.83 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.
