Lumen Technologies, Inc. (LUMN)
3.2450
-0.2550 (-7.29%)
NYSE · Last Trade: Apr 4th, 5:57 PM EDT
Historical Prices For Lumen Technologies, Inc. (LUMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.79 | 3.79 | 3.46 | 3.50 | 14,396,784 | 3.50 |
| 4/02/2025 | 3.74 | 4.07 | 3.72 | 4.02 | 19,384,448 | 4.02 |
| 4/01/2025 | 3.90 | 3.97 | 3.81 | 3.84 | 22,337,749 | 3.84 |
| 3/31/2025 | 3.80 | 3.96 | 3.75 | 3.92 | 20,127,073 | 3.92 |
| 3/28/2025 | 4.12 | 4.14 | 3.81 | 3.94 | 15,949,962 | 3.94 |
| 3/27/2025 | 4.10 | 4.17 | 4.02 | 4.10 | 14,275,151 | 4.10 |
| 3/26/2025 | 4.36 | 4.42 | 4.07 | 4.17 | 19,839,774 | 4.17 |
| 3/25/2025 | 4.85 | 4.98 | 3.95 | 4.40 | 44,621,847 | 4.40 |
| 3/24/2025 | 5.05 | 5.13 | 4.85 | 4.86 | 8,185,761 | 4.86 |
| 3/21/2025 | 4.80 | 4.98 | 4.76 | 4.92 | 19,783,395 | 4.92 |
| 3/20/2025 | 4.90 | 5.02 | 4.89 | 4.92 | 5,364,789 | 4.92 |
| 3/19/2025 | 4.84 | 5.07 | 4.84 | 4.99 | 6,967,345 | 4.99 |
| 3/18/2025 | 5.01 | 5.01 | 4.82 | 4.88 | 7,128,684 | 4.88 |
| 3/17/2025 | 4.89 | 5.13 | 4.88 | 5.07 | 7,637,974 | 5.07 |
| 3/14/2025 | 4.73 | 4.93 | 4.68 | 4.87 | 8,876,142 | 4.87 |
| 3/13/2025 | 5.01 | 5.07 | 4.61 | 4.65 | 13,099,977 | 4.65 |
| 3/12/2025 | 5.00 | 5.05 | 4.83 | 4.98 | 20,991,954 | 4.98 |
| 3/11/2025 | 4.91 | 5.03 | 4.73 | 4.87 | 13,262,057 | 4.87 |
| 3/10/2025 | 5.17 | 5.21 | 4.80 | 4.93 | 12,061,610 | 4.93 |
| 3/07/2025 | 5.05 | 5.46 | 4.93 | 5.30 | 13,930,382 | 5.30 |
| 3/06/2025 | 5.01 | 5.24 | 4.86 | 5.03 | 11,020,809 | 5.03 |
| 3/05/2025 | 4.86 | 5.25 | 4.84 | 5.16 | 14,272,527 | 5.16 |
| 3/04/2025 | 4.70 | 5.02 | 4.51 | 4.81 | 14,774,433 | 4.81 |
| 3/03/2025 | 4.76 | 5.12 | 4.66 | 4.79 | 16,541,458 | 4.79 |
| 2/28/2025 | 4.52 | 4.73 | 4.47 | 4.72 | 12,199,463 | 4.72 |
| 2/27/2025 | 4.73 | 4.77 | 4.45 | 4.51 | 15,011,927 | 4.51 |
| 2/26/2025 | 4.89 | 5.15 | 4.64 | 4.71 | 10,843,364 | 4.71 |
| 2/25/2025 | 4.34 | 4.54 | 4.20 | 4.44 | 12,362,984 | 4.44 |
| 2/24/2025 | 4.66 | 4.66 | 4.32 | 4.33 | 12,264,347 | 4.33 |
| 2/21/2025 | 4.86 | 5.05 | 4.66 | 4.66 | 13,131,733 | 4.66 |
| 2/20/2025 | 4.83 | 4.87 | 4.67 | 4.69 | 7,679,039 | 4.69 |
| 2/19/2025 | 4.96 | 4.98 | 4.85 | 4.88 | 9,491,648 | 4.88 |
| 2/18/2025 | 4.63 | 5.00 | 4.43 | 4.93 | 12,486,442 | 4.93 |
| 2/14/2025 | 4.67 | 4.71 | 4.53 | 4.60 | 9,201,169 | 4.60 |
| 2/13/2025 | 4.70 | 4.84 | 4.67 | 4.71 | 7,981,165 | 4.71 |
| 2/12/2025 | 4.69 | 4.75 | 4.60 | 4.66 | 10,416,019 | 4.66 |
| 2/11/2025 | 4.92 | 4.93 | 4.75 | 4.83 | 10,745,429 | 4.83 |
| 2/10/2025 | 4.96 | 5.06 | 4.85 | 4.98 | 9,139,876 | 4.98 |
| 2/07/2025 | 5.02 | 5.14 | 4.92 | 4.99 | 9,858,108 | 4.99 |
| 2/06/2025 | 4.97 | 5.16 | 4.85 | 5.01 | 15,267,291 | 5.01 |
| 2/05/2025 | 5.49 | 5.51 | 4.75 | 4.97 | 35,199,544 | 4.97 |
| 2/04/2025 | 4.88 | 5.04 | 4.82 | 5.04 | 22,019,137 | 5.04 |
| 2/03/2025 | 4.73 | 4.95 | 4.57 | 4.87 | 15,245,665 | 4.87 |
| 1/31/2025 | 5.06 | 5.11 | 4.83 | 4.94 | 12,755,675 | 4.94 |
| 1/30/2025 | 5.08 | 5.10 | 4.89 | 5.00 | 18,130,228 | 5.00 |
| 1/29/2025 | 5.08 | 5.22 | 4.92 | 5.01 | 23,833,422 | 5.01 |
| 1/28/2025 | 5.04 | 5.21 | 4.75 | 5.08 | 15,410,469 | 5.08 |
| 1/27/2025 | 5.50 | 5.55 | 4.90 | 4.97 | 19,184,258 | 4.97 |
| 1/24/2025 | 5.82 | 6.10 | 5.80 | 5.92 | 12,363,395 | 5.92 |
| 1/23/2025 | 5.76 | 5.86 | 5.61 | 5.77 | 7,045,725 | 5.77 |
| 1/22/2025 | 5.52 | 6.12 | 5.38 | 5.75 | 12,950,249 | 5.75 |
| 1/21/2025 | 5.78 | 5.97 | 5.47 | 5.48 | 10,015,298 | 5.48 |
| 1/17/2025 | 5.66 | 5.73 | 5.53 | 5.66 | 7,138,438 | 5.66 |
| 1/16/2025 | 5.55 | 5.69 | 5.49 | 5.53 | 5,621,767 | 5.53 |
| 1/15/2025 | 5.60 | 5.89 | 5.51 | 5.55 | 9,353,758 | 5.55 |
| 1/14/2025 | 5.37 | 5.49 | 5.19 | 5.31 | 7,085,946 | 5.31 |
| 1/13/2025 | 5.27 | 5.42 | 5.14 | 5.36 | 8,502,205 | 5.36 |
| 1/10/2025 | 5.40 | 5.47 | 5.29 | 5.40 | 7,569,809 | 5.40 |
| 1/08/2025 | 5.53 | 5.57 | 5.37 | 5.52 | 6,558,989 | 5.52 |
| 1/07/2025 | 5.83 | 5.83 | 5.50 | 5.55 | 10,826,032 | 5.55 |
| 1/06/2025 | 5.69 | 5.89 | 5.62 | 5.82 | 9,174,110 | 5.82 |