5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-17.06%
6 MONTH PERFORMANCE
-43.99%
YEAR-TO-DATE PERFORMANCE
-26.27%
1 YEAR PERFORMANCE
+203.49%
Lumen Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.88 | $3.92 (1.03%) | $3.95 | $3.81 | 11.42 M | $3.89 B |
| 05/29/2025 | $4.00 | $3.90 (-2.5%) | $4.01 | $3.86 | 6.82 M | $3.87 B |
| 05/28/2025 | $4.07 | $3.94 (-3.19%) | $4.18 | $3.93 | 9.50 M | $3.91 B |
| 05/27/2025 | $3.80 | $4.02 (5.79%) | $4.14 | $3.79 | 17.57 M | $3.98 B |
| 05/23/2025 | $3.73 | $3.72 (-0.27%) | $3.82 | $3.67 | 10.28 M | $3.69 B |
| 05/22/2025 | $4.36 | $3.84 (-11.93%) | $4.46 | $3.71 | 30.25 M | $3.81 B |
| 05/21/2025 | $3.90 | $3.81 (-2.31%) | $3.93 | $3.78 | 15.15 M | $3.78 B |
| 05/20/2025 | $3.96 | $3.99 (0.76%) | $4.04 | $3.91 | 8.70 M | $3.96 B |
| 05/19/2025 | $4.00 | $3.98 (-0.5%) | $4.00 | $3.93 | 7.62 M | $3.95 B |
| 05/16/2025 | $4.19 | $4.10 (-2.15%) | $4.19 | $4.05 | 7.99 M | $4.06 B |
| 05/15/2025 | $4.26 | $4.18 (-1.88%) | $4.30 | $4.17 | 8.22 M | $4.14 B |
| 05/14/2025 | $4.39 | $4.31 (-1.82%) | $4.41 | $4.28 | 8.00 M | $4.27 B |
| 05/13/2025 | $4.46 | $4.39 (-1.57%) | $4.51 | $4.24 | 10.59 M | $4.35 B |
| 05/12/2025 | $4.60 | $4.40 (-4.35%) | $4.74 | $4.36 | 10.11 M | $4.36 B |
| 05/09/2025 | $4.17 | $4.39 (5.28%) | $4.40 | $4.14 | 10.44 M | $4.35 B |
| 05/08/2025 | $4.30 | $4.16 (-3.26%) | $4.33 | $4.11 | 9.14 M | $4.12 B |
| 05/07/2025 | $4.32 | $4.23 (-2.08%) | $4.46 | $4.17 | 12.06 M | $4.19 B |
| 05/06/2025 | $4.20 | $4.26 (1.43%) | $4.32 | $4.10 | 13.17 M | $4.22 B |
| 05/05/2025 | $3.96 | $4.23 (6.82%) | $4.26 | $3.84 | 15.99 M | $4.19 B |
| 05/02/2025 | $3.65 | $3.78 (3.56%) | $3.84 | $3.43 | 14.94 M | $3.75 B |
| 05/01/2025 | $3.67 | $3.52 (-4.09%) | $3.75 | $3.50 | 12.99 M | $3.49 B |
| 04/30/2025 | $3.50 | $3.54 (1.14%) | $3.55 | $3.42 | 8.44 M | $3.51 B |
| 04/29/2025 | $3.59 | $3.57 (-0.56%) | $3.60 | $3.45 | 9.18 M | $3.54 B |
| 04/28/2025 | $3.33 | $3.58 (7.51%) | $3.60 | $3.33 | 9.48 M | $3.55 B |
| 04/25/2025 | $3.30 | $3.35 (1.52%) | $3.37 | $3.25 | 7.32 M | $3.32 B |
| 04/24/2025 | $3.28 | $3.34 (1.83%) | $3.38 | $3.23 | 8.81 M | $3.31 B |
| 04/23/2025 | $3.35 | $3.28 (-2.09%) | $3.44 | $3.25 | 10.42 M | $3.25 B |
| 04/22/2025 | $3.14 | $3.20 (1.91%) | $3.27 | $3.13 | 11.62 M | $3.17 B |
| 04/21/2025 | $3.23 | $3.07 (-4.95%) | $3.29 | $3.01 | 10.30 M | $3.04 B |
| 04/17/2025 | $3.29 | $3.29 (0%) | $3.39 | $3.25 | 8.96 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 |
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.
