5 DAY PERFORMANCE
+22.57%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
+50.42%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+63.87%
Ciena Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $66.21 | $66.40 (0.29%) | $67.17 | $64.26 | 3.28 M | $9.49 B |
| 03/11/2025 | $61.78 | $63.95 (3.51%) | $66.48 | $59.31 | 8.39 M | $9.14 B |
| 03/10/2025 | $65.83 | $65.53 (-0.46%) | $66.92 | $64.01 | 4.18 M | $9.36 B |
| 03/07/2025 | $68.63 | $68.93 (0.44%) | $69.07 | $64.65 | 3.33 M | $9.85 B |
| 03/06/2025 | $72.24 | $68.43 (-5.27%) | $72.97 | $68.00 | 3.10 M | $9.90 B |
| 03/05/2025 | $73.85 | $75.25 (1.9%) | $75.32 | $72.76 | 1.82 M | $10.89 B |
| 03/04/2025 | $72.90 | $74.31 (1.93%) | $75.74 | $70.47 | 3.30 M | $10.75 B |
| 03/03/2025 | $79.50 | $74.69 (-6.05%) | $80.55 | $73.42 | 3.58 M | $10.81 B |
| 02/28/2025 | $77.27 | $79.57 (2.98%) | $79.66 | $75.61 | 3.39 M | $11.51 B |
| 02/27/2025 | $82.21 | $78.03 (-5.08%) | $82.25 | $77.79 | 1.70 M | $11.29 B |
| 02/26/2025 | $80.88 | $80.77 (-0.14%) | $82.10 | $79.62 | 2.19 M | $11.69 B |
| 02/25/2025 | $79.83 | $78.29 (-1.93%) | $81.83 | $75.88 | 2.44 M | $11.33 B |
| 02/24/2025 | $83.90 | $80.43 (-4.14%) | $84.08 | $79.94 | 3.20 M | $11.64 B |
| 02/21/2025 | $86.70 | $84.08 (-3.02%) | $87.99 | $83.59 | 1.89 M | $12.17 B |
| 02/20/2025 | $86.81 | $86.45 (-0.41%) | $87.55 | $85.18 | 2.63 M | $12.51 B |
| 02/19/2025 | $88.45 | $87.05 (-1.58%) | $89.15 | $86.37 | 1.99 M | $12.60 B |
| 02/18/2025 | $90.16 | $89.65 (-0.57%) | $92.43 | $88.40 | 2.02 M | $12.97 B |
| 02/14/2025 | $88.48 | $89.80 (1.49%) | $90.01 | $88.01 | 1.52 M | $13.00 B |
| 02/13/2025 | $90.00 | $88.85 (-1.28%) | $90.32 | $88.09 | 1.54 M | $12.86 B |
| 02/12/2025 | $84.00 | $88.80 (5.71%) | $88.81 | $83.65 | 1.84 M | $12.85 B |
| 02/11/2025 | $89.00 | $87.49 (-1.7%) | $89.54 | $87.15 | 1.39 M | $12.66 B |
| 02/10/2025 | $90.13 | $90.11 (-0.02%) | $91.49 | $89.18 | 1.36 M | $13.04 B |
| 02/07/2025 | $93.23 | $89.71 (-3.78%) | $94.20 | $89.41 | 1.77 M | $12.98 B |
| 02/06/2025 | $93.31 | $93.12 (-0.2%) | $94.79 | $91.59 | 2.94 M | $13.48 B |
| 02/05/2025 | $88.58 | $92.08 (3.95%) | $92.39 | $88.01 | 2.61 M | $13.33 B |
| 02/04/2025 | $85.40 | $87.50 (2.46%) | $87.91 | $85.22 | 2.30 M | $12.66 B |
| 02/03/2025 | $83.41 | $85.12 (2.05%) | $85.98 | $81.65 | 2.15 M | $12.32 B |
| 01/31/2025 | $85.23 | $87.14 (2.24%) | $87.56 | $84.77 | 2.35 M | $12.61 B |
| 01/30/2025 | $83.97 | $84.65 (0.81%) | $86.54 | $83.24 | 2.45 M | $12.25 B |
| 01/29/2025 | $80.94 | $81.36 (0.52%) | $82.40 | $80.27 | 2.28 M | $11.77 B |
| 01/28/2025 | $79.02 | $80.05 (1.3%) | $81.19 | $77.20 | 4.68 M | $11.58 B |
| 01/27/2025 | $84.60 | $76.29 (-9.82%) | $86.00 | $74.89 | 8.23 M | $11.04 B |
| 01/24/2025 | $99.23 | $96.62 (-2.63%) | $101.44 | $96.26 | 3.04 M | $13.98 B |
| 01/23/2025 | $93.73 | $98.18 (4.75%) | $100.92 | $93.48 | 7.15 M | $14.21 B |
| 01/22/2025 | $93.00 | $94.85 (1.99%) | $95.27 | $92.00 | 3.40 M | $13.73 B |
| 01/21/2025 | $85.40 | $88.68 (3.84%) | $88.88 | $85.40 | 2.32 M | $12.83 B |
| 01/17/2025 | $85.00 | $84.76 (-0.28%) | $85.83 | $84.33 | 1.56 M | $12.27 B |
| 01/16/2025 | $85.90 | $84.04 (-2.17%) | $86.24 | $83.95 | 1.39 M | $12.16 B |
| 01/15/2025 | $85.91 | $85.70 (-0.24%) | $86.95 | $84.16 | 1.91 M | $12.40 B |
| 01/14/2025 | $83.21 | $83.48 (0.32%) | $83.94 | $82.51 | 1.23 M | $12.08 B |
| 01/13/2025 | $80.74 | $82.24 (1.86%) | $82.27 | $80.61 | 1.36 M | $11.90 B |
| 01/10/2025 | $80.60 | $82.25 (2.05%) | $84.76 | $80.24 | 1.84 M | $11.90 B |
| 01/08/2025 | $81.65 | $82.23 (0.71%) | $82.86 | $80.60 | 1.50 M | $11.90 B |
| 01/07/2025 | $84.95 | $81.93 (-3.56%) | $85.24 | $81.46 | 2.36 M | $11.86 B |
| 01/06/2025 | $84.45 | $84.49 (0.05%) | $85.37 | $83.83 | 1.65 M | $12.23 B |
| 01/03/2025 | $83.64 | $83.61 (-0.04%) | $84.51 | $83.12 | 1.60 M | $12.10 B |
| 01/02/2025 | $85.07 | $83.24 (-2.15%) | $86.17 | $82.01 | 2.50 M | $12.05 B |
| 12/31/2024 | $85.11 | $84.81 (-0.35%) | $85.38 | $84.38 | 1.31 M | $12.27 B |
| 12/30/2024 | $85.25 | $85.01 (-0.28%) | $85.86 | $84.06 | 1.13 M | $12.30 B |
| 12/27/2024 | $87.68 | $86.66 (-1.16%) | $87.87 | $86.32 | 1.09 M | $12.54 B |
| 12/26/2024 | $87.64 | $88.44 (0.91%) | $88.81 | $87.34 | 960,409 | $12.80 B |
| 12/24/2024 | $87.65 | $87.93 (0.32%) | $88.24 | $87.08 | 542,500 | $12.72 B |
| 12/23/2024 | $87.33 | $87.62 (0.33%) | $88.12 | $86.50 | 1.24 M | $12.68 B |
| 12/20/2024 | $84.85 | $87.38 (2.98%) | $89.22 | $84.54 | 3.84 M | $12.65 B |
| 12/19/2024 | $85.50 | $85.79 (0.34%) | $86.16 | $84.05 | 2.09 M | $12.42 B |
| 12/18/2024 | $89.21 | $83.92 (-5.93%) | $89.70 | $83.07 | 2.74 M | $12.14 B |
| 12/17/2024 | $90.23 | $88.14 (-2.32%) | $91.20 | $87.60 | 2.91 M | $12.76 B |
| 12/16/2024 | $88.65 | $91.14 (2.81%) | $91.82 | $88.65 | 3.55 M | $13.19 B |
| 12/13/2024 | $87.16 | $89.72 (2.94%) | $91.25 | $86.90 | 6.67 M | $12.98 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.
