5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
+283.22%
YEAR-TO-DATE PERFORMANCE
+3.20%
1 YEAR PERFORMANCE
+297.10%
Lumen Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $5.78 | $5.48 (-5.19%) | $5.97 | $5.47 | 9.24 M | $5.42 B |
| 01/17/2025 | $5.66 | $5.66 (0%) | $5.73 | $5.53 | 7.14 M | $5.60 B |
| 01/16/2025 | $5.55 | $5.53 (-0.36%) | $5.69 | $5.49 | 5.62 M | $5.47 B |
| 01/15/2025 | $5.60 | $5.55 (-0.89%) | $5.89 | $5.52 | 9.24 M | $5.49 B |
| 01/14/2025 | $5.37 | $5.31 (-1.12%) | $5.49 | $5.19 | 7.09 M | $5.25 B |
| 01/13/2025 | $5.27 | $5.36 (1.71%) | $5.42 | $5.14 | 8.50 M | $5.30 B |
| 01/10/2025 | $5.40 | $5.40 (0%) | $5.47 | $5.29 | 7.57 M | $5.34 B |
| 01/08/2025 | $5.53 | $5.52 (-0.18%) | $5.57 | $5.37 | 6.56 M | $5.46 B |
| 01/07/2025 | $5.83 | $5.55 (-4.8%) | $5.83 | $5.50 | 10.83 M | $5.49 B |
| 01/06/2025 | $5.69 | $5.82 (2.28%) | $5.89 | $5.62 | 9.18 M | $5.75 B |
| 01/03/2025 | $5.67 | $5.66 (-0.18%) | $5.78 | $5.64 | 6.77 M | $5.60 B |
| 01/02/2025 | $5.41 | $5.61 (3.7%) | $5.67 | $5.36 | 10.25 M | $5.55 B |
| 12/31/2024 | $5.39 | $5.31 (-1.48%) | $5.50 | $5.30 | 8.40 M | $5.25 B |
| 12/30/2024 | $5.38 | $5.40 (0.37%) | $5.50 | $5.22 | 11.30 M | $5.34 B |
| 12/27/2024 | $5.63 | $5.49 (-2.49%) | $5.73 | $5.44 | 9.11 M | $5.43 B |
| 12/26/2024 | $5.73 | $5.67 (-1.05%) | $5.83 | $5.63 | 7.67 M | $5.61 B |
| 12/24/2024 | $5.86 | $5.82 (-0.68%) | $5.89 | $5.69 | 4.50 M | $5.75 B |
| 12/23/2024 | $5.84 | $5.84 (0%) | $5.97 | $5.69 | 10.85 M | $5.77 B |
| 12/20/2024 | $5.90 | $5.92 (0.34%) | $6.46 | $5.85 | 43.54 M | $5.85 B |
| 12/19/2024 | $5.88 | $6.06 (3.06%) | $6.26 | $5.75 | 23.08 M | $5.99 B |
| 12/18/2024 | $6.00 | $5.79 (-3.5%) | $6.27 | $5.67 | 13.31 M | $5.73 B |
| 12/17/2024 | $6.14 | $5.99 (-2.44%) | $6.19 | $5.96 | 12.11 M | $5.92 B |
| 12/16/2024 | $6.54 | $6.21 (-5.05%) | $6.56 | $6.15 | 12.66 M | $6.14 B |
| 12/13/2024 | $6.38 | $6.51 (2.04%) | $6.55 | $6.33 | 7.53 M | $6.44 B |
| 12/12/2024 | $6.50 | $6.40 (-1.54%) | $6.67 | $6.38 | 8.79 M | $6.33 B |
| 12/11/2024 | $6.34 | $6.49 (2.37%) | $6.58 | $6.27 | 12.89 M | $6.42 B |
| 12/10/2024 | $6.49 | $6.23 (-4.01%) | $6.51 | $6.23 | 10.11 M | $6.16 B |
| 12/09/2024 | $7.00 | $6.50 (-7.14%) | $7.12 | $6.45 | 12.29 M | $6.43 B |
| 12/06/2024 | $6.58 | $7.00 (6.38%) | $7.01 | $6.51 | 12.32 M | $6.92 B |
| 12/05/2024 | $6.55 | $6.47 (-1.22%) | $6.67 | $6.29 | 16.95 M | $6.40 B |
| 12/04/2024 | $6.75 | $6.58 (-2.52%) | $6.89 | $6.57 | 15.55 M | $6.51 B |
| 12/03/2024 | $6.95 | $6.74 (-3.02%) | $7.06 | $6.72 | 11.09 M | $6.66 B |
| 12/02/2024 | $7.30 | $6.99 (-4.25%) | $7.34 | $6.98 | 15.17 M | $6.91 B |
| 11/29/2024 | $7.39 | $7.34 (-0.68%) | $7.53 | $7.29 | 5.28 M | $7.26 B |
| 11/27/2024 | $7.70 | $7.37 (-4.29%) | $7.73 | $7.28 | 10.03 M | $7.29 B |
| 11/26/2024 | $7.65 | $7.65 (0%) | $7.89 | $7.52 | 10.80 M | $7.56 B |
| 11/25/2024 | $7.96 | $7.78 (-2.26%) | $8.10 | $7.71 | 18.04 M | $7.69 B |
| 11/22/2024 | $7.86 | $7.88 (0.25%) | $8.29 | $7.80 | 13.74 M | $7.79 B |
| 11/21/2024 | $7.60 | $7.85 (3.29%) | $8.15 | $7.52 | 12.71 M | $7.76 B |
| 11/20/2024 | $7.75 | $7.55 (-2.58%) | $7.79 | $7.39 | 9.88 M | $7.47 B |
| 11/19/2024 | $7.90 | $7.74 (-2.03%) | $7.97 | $7.35 | 17.43 M | $7.65 B |
| 11/18/2024 | $8.50 | $8.13 (-4.35%) | $8.61 | $8.11 | 12.94 M | $8.04 B |
| 11/15/2024 | $8.67 | $8.54 (-1.5%) | $8.75 | $8.39 | 12.08 M | $8.44 B |
| 11/14/2024 | $8.98 | $8.63 (-3.9%) | $9.04 | $8.51 | 14.40 M | $8.53 B |
| 11/13/2024 | $9.43 | $8.89 (-5.73%) | $9.43 | $8.78 | 11.98 M | $8.79 B |
| 11/12/2024 | $9.84 | $9.23 (-6.2%) | $10.03 | $8.94 | 18.71 M | $9.13 B |
| 11/11/2024 | $9.85 | $10.12 (2.74%) | $10.33 | $9.60 | 25.89 M | $10.01 B |
| 11/08/2024 | $9.23 | $9.59 (3.9%) | $9.84 | $9.15 | 23.70 M | $9.48 B |
| 11/07/2024 | $8.80 | $9.19 (4.43%) | $9.37 | $8.67 | 25.44 M | $9.09 B |
| 11/06/2024 | $7.39 | $9.02 (22.06%) | $9.20 | $6.98 | 51.95 M | $8.92 B |
| 11/05/2024 | $7.49 | $7.61 (1.6%) | $7.79 | $7.26 | 32.51 M | $7.52 B |
| 11/04/2024 | $6.96 | $7.48 (7.47%) | $7.64 | $6.88 | 22.52 M | $7.40 B |
| 11/01/2024 | $6.50 | $7.00 (7.69%) | $7.06 | $6.48 | 20.34 M | $6.91 B |
| 10/31/2024 | $6.69 | $6.39 (-4.48%) | $6.74 | $6.25 | 12.17 M | $6.31 B |
| 10/30/2024 | $6.71 | $6.69 (-0.3%) | $6.83 | $6.50 | 16.29 M | $6.60 B |
| 10/29/2024 | $6.32 | $6.60 (4.43%) | $6.62 | $6.23 | 9.08 M | $6.52 B |
| 10/28/2024 | $6.52 | $6.41 (-1.69%) | $6.58 | $6.34 | 12.63 M | $6.33 B |
| 10/25/2024 | $6.32 | $6.44 (1.9%) | $6.55 | $6.25 | 11.60 M | $6.36 B |
| 10/24/2024 | $6.20 | $6.28 (1.29%) | $6.44 | $6.14 | 11.21 M | $6.20 B |
| 10/23/2024 | $6.14 | $6.13 (-0.16%) | $6.36 | $6.05 | 12.29 M | $6.05 B |
| 10/22/2024 | $6.51 | $6.13 (-5.84%) | $6.63 | $6.10 | 16.76 M | $6.05 B |