5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-32.58%
3 MONTH PERFORMANCE
-41.87%
6 MONTH PERFORMANCE
-51.19%
YEAR-TO-DATE PERFORMANCE
-38.04%
1 YEAR PERFORMANCE
+149.24%
Lumen Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.29 | $3.29 (0%) | $3.39 | $3.25 | 8.95 M | $3.26 B |
| 04/16/2025 | $3.36 | $3.28 (-2.38%) | $3.40 | $3.23 | 8.22 M | $3.25 B |
| 04/15/2025 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.36 | 7.11 M | $3.37 B |
| 04/14/2025 | $3.56 | $3.47 (-2.53%) | $3.59 | $3.42 | 8.91 M | $3.43 B |
| 04/11/2025 | $3.54 | $3.46 (-2.26%) | $3.57 | $3.37 | 6.41 M | $3.42 B |
| 04/10/2025 | $3.60 | $3.54 (-1.67%) | $3.66 | $3.38 | 10.16 M | $3.50 B |
| 04/09/2025 | $3.26 | $3.76 (15.34%) | $3.88 | $3.23 | 22.30 M | $3.72 B |
| 04/08/2025 | $3.62 | $3.24 (-10.5%) | $3.67 | $3.17 | 13.76 M | $3.21 B |
| 04/07/2025 | $3.11 | $3.43 (10.29%) | $3.82 | $3.02 | 20.93 M | $3.40 B |
| 04/04/2025 | $3.34 | $3.27 (-2.1%) | $3.44 | $3.05 | 17.39 M | $3.24 B |
| 04/03/2025 | $3.79 | $3.50 (-7.65%) | $3.79 | $3.46 | 14.40 M | $3.46 B |
| 04/02/2025 | $3.74 | $4.02 (7.49%) | $4.07 | $3.72 | 19.39 M | $3.98 B |
| 04/01/2025 | $3.90 | $3.84 (-1.54%) | $3.97 | $3.81 | 22.34 M | $3.80 B |
| 03/31/2025 | $3.80 | $3.92 (3.16%) | $3.96 | $3.75 | 20.13 M | $3.88 B |
| 03/28/2025 | $4.12 | $3.94 (-4.37%) | $4.14 | $3.82 | 15.95 M | $3.90 B |
| 03/27/2025 | $4.10 | $4.10 (0%) | $4.17 | $4.02 | 14.28 M | $4.06 B |
| 03/26/2025 | $4.36 | $4.17 (-4.36%) | $4.43 | $4.07 | 19.84 M | $4.13 B |
| 03/25/2025 | $4.85 | $4.40 (-9.28%) | $4.98 | $3.95 | 44.63 M | $4.36 B |
| 03/24/2025 | $5.05 | $4.86 (-3.76%) | $5.13 | $4.85 | 8.19 M | $4.81 B |
| 03/21/2025 | $4.80 | $4.92 (2.5%) | $4.98 | $4.76 | 19.78 M | $4.87 B |
| 03/20/2025 | $4.90 | $4.92 (0.41%) | $5.02 | $4.89 | 5.36 M | $4.87 B |
| 03/19/2025 | $4.84 | $4.99 (3.1%) | $5.07 | $4.84 | 6.97 M | $4.94 B |
| 03/18/2025 | $5.01 | $4.88 (-2.59%) | $5.01 | $4.82 | 7.13 M | $4.83 B |
| 03/17/2025 | $4.89 | $5.07 (3.68%) | $5.13 | $4.88 | 7.64 M | $5.02 B |
| 03/14/2025 | $4.73 | $4.87 (2.96%) | $4.93 | $4.68 | 8.88 M | $4.82 B |
| 03/13/2025 | $5.01 | $4.65 (-7.19%) | $5.07 | $4.61 | 13.10 M | $4.60 B |
| 03/12/2025 | $5.00 | $4.98 (-0.4%) | $5.05 | $4.83 | 20.99 M | $4.93 B |
| 03/11/2025 | $4.91 | $4.87 (-0.81%) | $5.03 | $4.73 | 13.26 M | $4.82 B |
| 03/10/2025 | $5.17 | $4.93 (-4.64%) | $5.21 | $4.80 | 12.06 M | $4.88 B |
| 03/07/2025 | $5.05 | $5.30 (4.95%) | $5.47 | $4.93 | 13.93 M | $5.25 B |
| 03/06/2025 | $5.01 | $5.03 (0.4%) | $5.24 | $4.86 | 11.02 M | $4.98 B |
| 03/05/2025 | $4.86 | $5.16 (6.17%) | $5.25 | $4.85 | 14.28 M | $5.11 B |
| 03/04/2025 | $4.71 | $4.81 (2.12%) | $5.02 | $4.51 | 14.78 M | $4.76 B |
| 03/03/2025 | $4.76 | $4.79 (0.63%) | $5.12 | $4.66 | 16.54 M | $4.74 B |
| 02/28/2025 | $4.52 | $4.72 (4.42%) | $4.73 | $4.47 | 12.20 M | $4.67 B |
| 02/27/2025 | $4.73 | $4.51 (-4.65%) | $4.77 | $4.45 | 15.04 M | $4.46 B |
| 02/26/2025 | $4.89 | $4.71 (-3.68%) | $5.15 | $4.64 | 10.87 M | $4.66 B |
| 02/25/2025 | $4.34 | $4.44 (2.3%) | $4.54 | $4.20 | 12.38 M | $4.39 B |
| 02/24/2025 | $4.66 | $4.33 (-7.08%) | $4.70 | $4.32 | 12.27 M | $4.29 B |
| 02/21/2025 | $4.86 | $4.66 (-4.12%) | $5.05 | $4.66 | 13.13 M | $4.61 B |
| 02/20/2025 | $4.83 | $4.69 (-2.9%) | $4.87 | $4.67 | 7.69 M | $4.64 B |
| 02/19/2025 | $4.96 | $4.88 (-1.61%) | $4.98 | $4.85 | 9.50 M | $4.83 B |
| 02/18/2025 | $4.63 | $4.93 (6.48%) | $5.00 | $4.43 | 12.53 M | $4.88 B |
| 02/14/2025 | $4.67 | $4.60 (-1.5%) | $4.71 | $4.53 | 9.20 M | $4.55 B |
| 02/13/2025 | $4.70 | $4.71 (0.21%) | $4.85 | $4.67 | 8.00 M | $4.66 B |
| 02/12/2025 | $4.69 | $4.66 (-0.64%) | $4.75 | $4.60 | 10.44 M | $4.61 B |
| 02/11/2025 | $4.92 | $4.83 (-1.83%) | $4.93 | $4.76 | 10.76 M | $4.78 B |
| 02/10/2025 | $4.96 | $4.98 (0.4%) | $5.06 | $4.85 | 9.15 M | $4.93 B |
| 02/07/2025 | $5.02 | $4.99 (-0.6%) | $5.14 | $4.93 | 9.41 M | $4.94 B |
| 02/06/2025 | $4.97 | $5.01 (0.8%) | $5.16 | $4.85 | 15.28 M | $4.96 B |
| 02/05/2025 | $5.49 | $4.97 (-9.47%) | $5.51 | $4.75 | 35.24 M | $4.92 B |
| 02/04/2025 | $4.88 | $5.04 (3.28%) | $5.05 | $4.82 | 20.71 M | $4.99 B |
| 02/03/2025 | $4.73 | $4.87 (2.96%) | $4.95 | $4.57 | 15.25 M | $4.82 B |
| 01/31/2025 | $5.06 | $4.94 (-2.37%) | $5.11 | $4.83 | 12.76 M | $4.88 B |
| 01/30/2025 | $5.08 | $5.00 (-1.57%) | $5.10 | $4.89 | 19.40 M | $4.94 B |
| 01/29/2025 | $5.08 | $5.01 (-1.38%) | $5.22 | $4.93 | 23.91 M | $4.95 B |
| 01/28/2025 | $5.04 | $5.08 (0.79%) | $5.22 | $4.76 | 15.41 M | $5.02 B |
| 01/27/2025 | $5.50 | $4.97 (-9.64%) | $5.55 | $4.90 | 19.20 M | $4.91 B |
| 01/24/2025 | $5.82 | $5.92 (1.72%) | $6.10 | $5.80 | 12.36 M | $5.85 B |
| 01/23/2025 | $5.76 | $5.77 (0.17%) | $5.86 | $5.61 | 7.05 M | $5.71 B |
| 01/22/2025 | $5.52 | $5.75 (4.17%) | $6.12 | $5.38 | 12.96 M | $5.69 B |
| 01/21/2025 | $5.78 | $5.48 (-5.19%) | $5.97 | $5.47 | 10.02 M | $5.42 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.
