-
5 DAY PERFORMANCE
-8.08% -
1 MONTH PERFORMANCE
+19.48% -
3 MONTH PERFORMANCE
+28.06% -
6 MONTH PERFORMANCE
+523.02% -
YEAR-TO-DATE PERFORMANCE
+328.96% -
1 YEAR PERFORMANCE
+494.70%
Lumen Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.60 | $7.85 (3.29%) | $8.15 | $7.52 | 12.02 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 |
| 10/21/2024 | $7.51 | $6.57 (-12.52%) | $7.78 | $6.21 | 57.09 M | $6.49 B |
| 10/18/2024 | $6.23 | $6.74 (8.19%) | $6.84 | $6.21 | 13.46 M | $6.65 B |
| 10/17/2024 | $6.20 | $6.18 (-0.32%) | $6.28 | $6.07 | 10.41 M | $6.10 B |
| 10/16/2024 | $6.24 | $6.24 (0%) | $6.36 | $6.17 | 7.34 M | $6.16 B |
| 10/15/2024 | $6.12 | $6.18 (0.98%) | $6.42 | $6.12 | 12.93 M | $6.10 B |
| 10/14/2024 | $6.11 | $6.08 (-0.49%) | $6.23 | $5.95 | 8.83 M | $6.00 B |
| 10/11/2024 | $6.32 | $6.20 (-1.9%) | $6.49 | $6.13 | 9.03 M | $6.12 B |
| 10/10/2024 | $6.30 | $6.28 (-0.32%) | $6.39 | $6.17 | 10.17 M | $6.20 B |
| 10/09/2024 | $6.39 | $6.48 (1.41%) | $6.62 | $6.27 | 8.72 M | $6.40 B |
| 10/08/2024 | $6.24 | $6.43 (3.04%) | $6.48 | $6.17 | 8.77 M | $6.35 B |
| 10/07/2024 | $6.70 | $6.23 (-7.01%) | $6.74 | $6.23 | 9.76 M | $6.15 B |
| 10/04/2024 | $6.77 | $6.78 (0.15%) | $6.98 | $6.70 | 7.95 M | $6.69 B |
| 10/03/2024 | $6.72 | $6.68 (-0.6%) | $6.84 | $6.65 | 5.94 M | $6.59 B |
| 10/02/2024 | $6.72 | $6.73 (0.15%) | $6.89 | $6.54 | 11.67 M | $6.64 B |
| 10/01/2024 | $7.15 | $6.71 (-6.15%) | $7.24 | $6.47 | 18.56 M | $6.62 B |
| 09/30/2024 | $7.21 | $7.10 (-1.53%) | $7.35 | $7.00 | 11.56 M | $7.01 B |
| 09/27/2024 | $6.98 | $7.28 (4.3%) | $7.42 | $6.93 | 12.57 M | $7.19 B |
| 09/26/2024 | $7.22 | $6.94 (-3.88%) | $7.41 | $6.93 | 15.34 M | $6.85 B |
| 09/25/2024 | $7.09 | $7.15 (0.85%) | $7.20 | $6.69 | 16.76 M | $7.06 B |
| 09/24/2024 | $7.30 | $7.19 (-1.51%) | $7.58 | $7.18 | 22.75 M | $7.10 B |
| 09/23/2024 | $6.75 | $7.28 (7.85%) | $7.28 | $6.57 | 19.02 M | $7.19 B |
| 09/20/2024 | $6.40 | $6.66 (4.06%) | $6.82 | $6.37 | 61.12 M | $6.58 B |
| 09/19/2024 | $6.54 | $6.70 (2.45%) | $6.77 | $6.45 | 19.06 M | $6.61 B |
| 09/18/2024 | $6.37 | $6.38 (0.16%) | $6.56 | $6.22 | 16.40 M | $6.30 B |
| 09/17/2024 | $6.35 | $6.32 (-0.47%) | $6.38 | $6.13 | 17.86 M | $6.24 B |
| 09/16/2024 | $6.09 | $6.25 (2.63%) | $6.28 | $5.75 | 19.83 M | $6.17 B |
| 09/13/2024 | $6.13 | $6.09 (-0.65%) | $6.26 | $5.93 | 17.68 M | $6.01 B |
| 09/12/2024 | $5.44 | $5.99 (10.11%) | $6.04 | $5.44 | 18.04 M | $5.91 B |
| 09/11/2024 | $5.32 | $5.44 (2.26%) | $5.47 | $5.15 | 11.82 M | $5.37 B |
| 09/10/2024 | $5.79 | $5.36 (-7.43%) | $5.79 | $5.29 | 16.20 M | $5.29 B |
| 09/09/2024 | $5.87 | $5.68 (-3.24%) | $5.90 | $5.43 | 17.72 M | $5.61 B |
| 09/06/2024 | $5.49 | $5.84 (6.38%) | $5.88 | $5.41 | 25.62 M | $5.77 B |
| 09/05/2024 | $5.42 | $5.50 (1.48%) | $5.63 | $5.28 | 20.16 M | $5.43 B |
| 09/04/2024 | $4.60 | $5.38 (16.96%) | $5.53 | $4.52 | 35.96 M | $5.31 B |
| 09/03/2024 | $5.19 | $4.71 (-9.25%) | $5.36 | $4.67 | 25.95 M | $4.65 B |
| 08/30/2024 | $5.23 | $5.25 (0.38%) | $5.38 | $5.13 | 17.21 M | $5.18 B |
| 08/29/2024 | $5.28 | $5.17 (-2.08%) | $5.41 | $4.97 | 22.97 M | $5.10 B |
| 08/28/2024 | $5.18 | $5.35 (3.28%) | $5.39 | $5.07 | 18.98 M | $5.28 B |
| 08/27/2024 | $5.70 | $5.23 (-8.25%) | $5.80 | $4.86 | 44.42 M | $5.16 B |
| 08/26/2024 | $6.25 | $6.12 (-2.08%) | $6.33 | $5.91 | 19.15 M | $6.04 B |
| 08/23/2024 | $6.10 | $6.23 (2.13%) | $6.74 | $6.07 | 28.20 M | $6.15 B |
| 08/22/2024 | $6.14 | $6.04 (-1.63%) | $6.22 | $5.74 | 18.68 M | $5.96 B |
| 08/21/2024 | $6.13 | $6.13 (0%) | $6.25 | $5.88 | 16.69 M | $6.05 B |