5 DAY PERFORMANCE
-31.50%
1 MONTH PERFORMANCE
-37.69%
3 MONTH PERFORMANCE
+28.03%
6 MONTH PERFORMANCE
+66.37%
YEAR-TO-DATE PERFORMANCE
+23.45%
1 YEAR PERFORMANCE
-6.36%
Lumen Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.72 | $8.26 (-5.28%) | $8.87 | $8.17 | 16.07 M | $8.23 B |
| 12/04/2025 | $9.54 | $8.78 (-7.97%) | $9.54 | $8.75 | 15.36 M | $8.74 B |
| 12/03/2025 | $9.12 | $9.57 (4.93%) | $9.63 | $8.81 | 17.53 M | $9.53 B |
| 12/02/2025 | $8.39 | $9.14 (8.94%) | $9.17 | $8.39 | 19.90 M | $9.10 B |
| 12/01/2025 | $7.95 | $8.29 (4.28%) | $8.31 | $7.89 | 13.12 M | $8.26 B |
| 11/28/2025 | $8.14 | $8.11 (-0.37%) | $8.18 | $8.00 | 5.92 M | $8.08 B |
| 11/26/2025 | $7.99 | $8.09 (1.25%) | $8.20 | $7.95 | 12.44 M | $8.06 B |
| 11/25/2025 | $7.79 | $8.00 (2.7%) | $8.11 | $7.66 | 12.79 M | $7.97 B |
| 11/24/2025 | $7.66 | $7.71 (0.65%) | $7.82 | $7.57 | 13.48 M | $7.68 B |
| 11/21/2025 | $7.50 | $7.59 (1.2%) | $7.78 | $7.28 | 12.64 M | $7.56 B |
| 11/20/2025 | $8.09 | $7.48 (-7.54%) | $8.16 | $7.41 | 14.94 M | $7.45 B |
| 11/19/2025 | $7.70 | $7.68 (-0.26%) | $7.99 | $7.48 | 11.87 M | $7.65 B |
| 11/18/2025 | $7.90 | $7.62 (-3.54%) | $8.00 | $7.48 | 20.62 M | $7.59 B |
| 11/17/2025 | $7.99 | $8.06 (0.88%) | $8.39 | $7.93 | 11.94 M | $8.03 B |
| 11/14/2025 | $7.75 | $7.99 (3.1%) | $8.21 | $7.60 | 17.27 M | $7.96 B |
| 11/13/2025 | $8.43 | $8.12 (-3.68%) | $8.79 | $7.99 | 22.37 M | $8.09 B |
| 11/12/2025 | $9.37 | $8.55 (-8.75%) | $9.63 | $8.52 | 23.78 M | $8.52 B |
| 11/11/2025 | $10.38 | $9.25 (-10.89%) | $10.50 | $9.22 | 20.07 M | $9.21 B |
| 11/10/2025 | $10.90 | $10.49 (-3.76%) | $11.39 | $10.40 | 22.44 M | $10.45 B |
| 11/07/2025 | $10.89 | $10.52 (-3.4%) | $10.98 | $10.15 | 21.18 M | $10.48 B |
| 11/06/2025 | $10.96 | $10.94 (-0.18%) | $11.43 | $10.60 | 20.09 M | $10.90 B |
| 11/05/2025 | $10.65 | $10.86 (1.97%) | $11.29 | $10.52 | 17.83 M | $10.82 B |
| 11/04/2025 | $10.98 | $10.54 (-4.01%) | $11.45 | $10.53 | 32.86 M | $10.50 B |
| 11/03/2025 | $10.02 | $11.83 (18.06%) | $11.95 | $9.64 | 43.34 M | $11.78 B |
| 10/31/2025 | $8.70 | $10.28 (18.16%) | $10.40 | $8.14 | 49.55 M | $10.24 B |
| 10/30/2025 | $10.54 | $10.34 (-1.9%) | $11.32 | $10.21 | 43.05 M | $10.30 B |
| 10/29/2025 | $10.04 | $11.00 (9.56%) | $11.32 | $9.92 | 61.75 M | $10.96 B |
| 10/28/2025 | $9.38 | $10.05 (7.14%) | $10.10 | $9.25 | 44.35 M | $10.01 B |
| 10/27/2025 | $8.62 | $9.36 (8.58%) | $9.40 | $8.38 | 39.40 M | $9.32 B |
| 10/24/2025 | $8.03 | $8.09 (0.75%) | $8.40 | $7.96 | 24.35 M | $8.02 B |
| 10/23/2025 | $7.25 | $7.79 (7.45%) | $7.83 | $7.20 | 24.23 M | $7.72 B |
| 10/22/2025 | $7.07 | $7.04 (-0.42%) | $7.19 | $6.76 | 12.53 M | $6.98 B |
| 10/21/2025 | $7.08 | $7.17 (1.27%) | $7.31 | $7.02 | 10.13 M | $7.11 B |
| 10/20/2025 | $7.00 | $7.16 (2.29%) | $7.17 | $6.90 | 8.46 M | $7.10 B |
| 10/17/2025 | $6.96 | $6.90 (-0.86%) | $7.03 | $6.73 | 9.44 M | $6.84 B |
| 10/16/2025 | $7.31 | $7.02 (-3.97%) | $7.46 | $6.98 | 9.50 M | $6.96 B |
| 10/15/2025 | $7.06 | $7.27 (2.97%) | $7.43 | $6.93 | 13.36 M | $7.21 B |
| 10/14/2025 | $6.53 | $6.87 (5.21%) | $7.03 | $6.38 | 10.96 M | $6.81 B |
| 10/13/2025 | $6.65 | $6.75 (1.5%) | $6.85 | $6.62 | 9.46 M | $6.69 B |
| 10/10/2025 | $6.86 | $6.58 (-4.08%) | $7.10 | $6.57 | 12.48 M | $6.52 B |
| 10/09/2025 | $7.02 | $6.85 (-2.42%) | $7.07 | $6.68 | 10.00 M | $6.79 B |
| 10/08/2025 | $6.92 | $7.04 (1.73%) | $7.21 | $6.88 | 8.76 M | $6.98 B |
| 10/07/2025 | $7.15 | $6.91 (-3.36%) | $7.27 | $6.85 | 15.05 M | $6.85 B |
| 10/06/2025 | $6.75 | $7.16 (6.07%) | $7.39 | $6.73 | 23.05 M | $7.10 B |
| 10/03/2025 | $6.32 | $6.56 (3.8%) | $6.60 | $6.28 | 12.84 M | $6.50 B |
| 10/02/2025 | $6.24 | $6.38 (2.24%) | $6.51 | $6.11 | 15.60 M | $6.32 B |
| 10/01/2025 | $6.05 | $6.07 (0.33%) | $6.24 | $5.86 | 12.32 M | $6.02 B |
| 09/30/2025 | $5.85 | $6.12 (4.62%) | $6.21 | $5.85 | 15.51 M | $6.07 B |
| 09/29/2025 | $5.90 | $5.89 (-0.17%) | $5.95 | $5.70 | 9.37 M | $5.84 B |
| 09/26/2025 | $5.90 | $5.92 (0.34%) | $6.05 | $5.79 | 10.87 M | $5.87 B |
| 09/25/2025 | $5.52 | $5.95 (7.79%) | $6.00 | $5.52 | 14.99 M | $5.90 B |
| 09/24/2025 | $5.82 | $5.66 (-2.75%) | $5.82 | $5.57 | 13.98 M | $5.61 B |
| 09/23/2025 | $6.22 | $5.80 (-6.75%) | $6.40 | $5.77 | 25.94 M | $5.75 B |
| 09/22/2025 | $5.75 | $6.22 (8.17%) | $6.62 | $5.74 | 35.43 M | $6.17 B |
| 09/19/2025 | $5.79 | $5.71 (-1.38%) | $5.88 | $5.58 | 50.04 M | $5.66 B |
| 09/18/2025 | $5.71 | $5.75 (0.7%) | $5.77 | $5.54 | 16.37 M | $5.70 B |
| 09/17/2025 | $5.54 | $5.59 (0.9%) | $5.99 | $5.45 | 19.38 M | $5.54 B |
| 09/16/2025 | $5.80 | $5.54 (-4.48%) | $5.80 | $5.52 | 15.55 M | $5.49 B |
| 09/15/2025 | $6.17 | $5.85 (-5.19%) | $6.26 | $5.72 | 16.34 M | $5.80 B |
| 09/12/2025 | $6.06 | $6.05 (-0.17%) | $6.15 | $5.81 | 14.52 M | $6.00 B |
| 09/11/2025 | $6.20 | $6.09 (-1.77%) | $6.65 | $6.08 | 23.97 M | $6.04 B |
| 09/10/2025 | $5.61 | $6.14 (9.45%) | $6.38 | $5.60 | 27.17 M | $6.09 B |
| 09/09/2025 | $5.11 | $5.63 (10.18%) | $5.65 | $5.00 | 23.82 M | $5.58 B |
| 09/08/2025 | $4.68 | $5.12 (9.4%) | $5.13 | $4.57 | 18.57 M | $5.08 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.
