5 DAY PERFORMANCE
-4.16%
1 MONTH PERFORMANCE
-0.05%
3 MONTH PERFORMANCE
+67.73%
6 MONTH PERFORMANCE
+167.93%
YEAR-TO-DATE PERFORMANCE
+130.77%
1 YEAR PERFORMANCE
+170.97%
Ciena Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $191.12 | $195.73 (2.41%) | $197.79 | $190.01 | 2.45 M | $27.76 B |
| 12/03/2025 | $201.00 | $193.35 (-3.81%) | $202.22 | $186.39 | 3.81 M | $27.43 B |
| 12/02/2025 | $204.03 | $202.50 (-0.75%) | $209.19 | $198.01 | 2.28 M | $28.72 B |
| 12/01/2025 | $194.49 | $200.92 (3.31%) | $201.44 | $192.20 | 2.30 M | $28.50 B |
| 11/28/2025 | $203.80 | $204.21 (0.2%) | $204.59 | $201.00 | 1.26 M | $28.97 B |
| 11/26/2025 | $197.36 | $200.29 (1.48%) | $203.17 | $195.82 | 2.03 M | $28.41 B |
| 11/25/2025 | $191.51 | $196.24 (2.47%) | $196.24 | $187.55 | 2.11 M | $27.84 B |
| 11/24/2025 | $183.05 | $194.70 (6.36%) | $196.52 | $182.18 | 14.03 M | $27.62 B |
| 11/21/2025 | $175.97 | $178.26 (1.3%) | $179.00 | $168.22 | 3.81 M | $25.29 B |
| 11/20/2025 | $198.11 | $176.45 (-10.93%) | $202.60 | $175.43 | 3.94 M | $25.03 B |
| 11/19/2025 | $187.93 | $188.78 (0.45%) | $192.35 | $184.67 | 2.73 M | $26.78 B |
| 11/18/2025 | $189.03 | $187.00 (-1.07%) | $191.84 | $182.89 | 3.50 M | $26.53 B |
| 11/17/2025 | $190.80 | $191.78 (0.51%) | $196.40 | $188.04 | 3.14 M | $27.20 B |
| 11/14/2025 | $184.05 | $191.71 (4.16%) | $195.91 | $183.08 | 5.73 M | $27.19 B |
| 11/13/2025 | $206.99 | $194.21 (-6.17%) | $207.83 | $191.81 | 3.62 M | $27.55 B |
| 11/12/2025 | $209.94 | $209.52 (-0.2%) | $211.07 | $206.08 | 2.19 M | $29.72 B |
| 11/11/2025 | $204.53 | $207.43 (1.42%) | $208.25 | $200.75 | 2.88 M | $29.42 B |
| 11/10/2025 | $206.80 | $208.74 (0.94%) | $214.17 | $205.16 | 3.52 M | $29.61 B |
| 11/07/2025 | $193.00 | $199.26 (3.24%) | $201.34 | $190.15 | 3.33 M | $28.26 B |
| 11/06/2025 | $199.41 | $201.46 (1.03%) | $203.40 | $195.25 | 2.83 M | $28.58 B |
| 11/05/2025 | $183.99 | $195.81 (6.42%) | $196.99 | $182.49 | 2.78 M | $27.77 B |
| 11/04/2025 | $182.53 | $182.87 (0.19%) | $188.77 | $177.41 | 3.04 M | $25.94 B |
| 11/03/2025 | $193.34 | $189.56 (-1.96%) | $194.41 | $187.93 | 1.73 M | $26.89 B |
| 10/31/2025 | $189.59 | $189.92 (0.17%) | $193.03 | $185.27 | 2.15 M | $26.94 B |
| 10/30/2025 | $188.17 | $188.96 (0.42%) | $193.74 | $186.13 | 1.94 M | $26.80 B |
| 10/29/2025 | $184.70 | $189.27 (2.47%) | $193.12 | $184.50 | 2.59 M | $26.85 B |
| 10/28/2025 | $182.26 | $183.04 (0.43%) | $184.98 | $173.80 | 2.60 M | $25.96 B |
| 10/27/2025 | $182.63 | $182.54 (-0.05%) | $186.32 | $180.92 | 1.91 M | $25.89 B |
| 10/24/2025 | $175.83 | $179.05 (1.83%) | $181.05 | $175.59 | 1.85 M | $25.40 B |
| 10/23/2025 | $164.48 | $172.58 (4.92%) | $173.84 | $164.13 | 2.24 M | $24.48 B |
| 10/22/2025 | $170.44 | $164.48 (-3.5%) | $173.47 | $159.56 | 3.09 M | $23.33 B |
| 10/21/2025 | $172.81 | $169.71 (-1.79%) | $174.08 | $169.11 | 2.08 M | $24.07 B |
| 10/20/2025 | $173.63 | $173.12 (-0.29%) | $177.79 | $171.95 | 2.01 M | $24.56 B |
| 10/17/2025 | $169.48 | $170.95 (0.87%) | $173.06 | $165.08 | 1.97 M | $24.25 B |
| 10/16/2025 | $170.43 | $170.78 (0.21%) | $176.88 | $170.05 | 2.62 M | $24.22 B |
| 10/15/2025 | $168.99 | $168.71 (-0.17%) | $172.92 | $166.89 | 2.40 M | $23.93 B |
| 10/14/2025 | $161.55 | $164.82 (2.02%) | $167.28 | $159.01 | 1.74 M | $23.38 B |
| 10/13/2025 | $164.00 | $164.78 (0.48%) | $167.34 | $160.10 | 2.88 M | $23.37 B |
| 10/10/2025 | $165.24 | $155.94 (-5.63%) | $165.24 | $153.27 | 3.06 M | $22.12 B |
| 10/09/2025 | $158.13 | $163.61 (3.47%) | $164.02 | $157.16 | 2.37 M | $23.21 B |
| 10/08/2025 | $152.70 | $159.66 (4.56%) | $159.85 | $152.54 | 1.98 M | $22.65 B |
| 10/07/2025 | $154.00 | $151.48 (-1.64%) | $155.20 | $147.36 | 2.72 M | $21.49 B |
| 10/06/2025 | $152.68 | $153.25 (0.37%) | $159.43 | $151.64 | 3.01 M | $21.74 B |
| 10/03/2025 | $153.55 | $151.45 (-1.37%) | $154.01 | $150.27 | 1.76 M | $21.48 B |
| 10/02/2025 | $153.23 | $152.66 (-0.37%) | $153.61 | $148.02 | 2.28 M | $21.65 B |
| 10/01/2025 | $144.24 | $151.72 (5.19%) | $151.89 | $143.19 | 3.11 M | $21.52 B |
| 09/30/2025 | $144.52 | $145.67 (0.8%) | $146.53 | $143.76 | 2.09 M | $20.66 B |
| 09/29/2025 | $145.81 | $144.12 (-1.16%) | $146.51 | $143.00 | 2.32 M | $20.44 B |
| 09/26/2025 | $140.24 | $141.93 (1.21%) | $143.79 | $138.12 | 3.80 M | $20.13 B |
| 09/25/2025 | $134.51 | $137.17 (1.98%) | $137.61 | $133.67 | 2.81 M | $19.46 B |
| 09/24/2025 | $139.38 | $138.42 (-0.69%) | $140.21 | $136.04 | 2.37 M | $19.63 B |
| 09/23/2025 | $139.85 | $139.48 (-0.26%) | $141.43 | $138.13 | 2.85 M | $19.78 B |
| 09/22/2025 | $138.06 | $139.31 (0.91%) | $139.44 | $136.33 | 2.61 M | $19.76 B |
| 09/19/2025 | $137.71 | $138.37 (0.48%) | $138.96 | $136.07 | 3.15 M | $19.63 B |
| 09/18/2025 | $138.70 | $138.04 (-0.48%) | $139.74 | $137.45 | 2.05 M | $19.58 B |
| 09/17/2025 | $139.55 | $136.38 (-2.27%) | $139.55 | $132.93 | 3.20 M | $19.34 B |
| 09/16/2025 | $136.39 | $137.48 (0.8%) | $137.64 | $133.94 | 2.91 M | $19.50 B |
| 09/15/2025 | $132.00 | $135.90 (2.95%) | $138.35 | $131.45 | 3.38 M | $19.28 B |
| 09/12/2025 | $132.22 | $131.28 (-0.71%) | $133.28 | $130.13 | 2.78 M | $18.62 B |
| 09/11/2025 | $131.00 | $132.50 (1.15%) | $134.31 | $130.00 | 3.38 M | $18.79 B |
| 09/10/2025 | $123.81 | $129.86 (4.89%) | $131.40 | $123.65 | 3.43 M | $18.42 B |
| 09/09/2025 | $119.00 | $122.19 (2.68%) | $122.27 | $117.94 | 2.13 M | $17.33 B |
| 09/08/2025 | $118.45 | $119.00 (0.46%) | $120.18 | $117.02 | 2.59 M | $16.88 B |
| 09/05/2025 | $115.86 | $116.69 (0.72%) | $117.06 | $113.66 | 4.41 M | $16.55 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.
