Ciena Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	90.94	91.70	89.52	90.87	90.87	-0.60%	1,460,958
Aug 14, 2025	92.88	93.40	89.09	91.42	91.42	-3.42%	2,612,707
Aug 13, 2025	97.00	98.19	94.08	94.66	94.66	-1.80%	1,547,894
Aug 12, 2025	93.58	96.56	93.50	96.40	96.40	3.23%	1,488,541
Aug 11, 2025	94.75	95.71	93.16	93.38	93.38	-1.77%	1,409,376
Aug 8, 2025	96.00	96.43	94.63	95.06	95.06	-0.13%	2,021,378
Aug 7, 2025	95.07	95.80	93.44	95.18	95.18	0.92%	1,216,389
Aug 6, 2025	92.61	94.34	91.65	94.31	94.31	3.08%	1,363,498
Aug 5, 2025	93.02	93.12	90.47	91.49	91.49	-1.27%	1,470,727
Aug 4, 2025	89.42	92.90	88.65	92.67	92.67	4.56%	1,434,312
Aug 1, 2025	90.16	90.68	87.30	88.63	88.63	-4.53%	2,151,943
Jul 31, 2025	94.01	95.51	92.79	92.84	92.84	-0.12%	1,980,277
Jul 30, 2025	91.40	93.01	91.17	92.95	92.95	2.06%	1,426,233
Jul 29, 2025	92.00	93.48	90.81	91.07	91.07	0.57%	2,215,518
Jul 28, 2025	88.75	90.76	88.25	90.55	90.55	2.20%	1,136,530
Jul 25, 2025	87.68	88.92	86.84	88.60	88.60	1.62%	1,116,062
Jul 24, 2025	87.01	87.67	86.38	87.19	87.19	0.51%	1,708,775
Jul 23, 2025	84.95	87.29	84.38	86.75	86.75	2.83%	1,503,625
Jul 22, 2025	85.75	85.77	83.20	84.36	84.36	-1.30%	1,680,304
Jul 21, 2025	84.50	85.88	83.40	85.47	85.47	0.58%	1,162,854
Jul 18, 2025	85.13	85.63	84.33	84.98	84.98	0.20%	1,784,662
Jul 17, 2025	84.65	85.40	83.90	84.81	84.81	0.82%	1,760,606
Jul 16, 2025	82.87	84.44	80.83	84.12	84.12	1.83%	2,534,212
Jul 15, 2025	82.57	83.21	81.38	82.61	82.61	1.46%	3,086,079
Jul 14, 2025	77.48	81.47	76.89	81.42	81.42	4.72%	3,647,286
Jul 11, 2025	77.98	78.29	77.10	77.75	77.75	-0.89%	1,638,173
Jul 10, 2025	79.74	79.74	77.40	78.45	78.45	-1.11%	2,332,698
Jul 9, 2025	79.21	79.88	78.29	79.33	79.33	0.85%	1,330,316
Jul 8, 2025	77.25	79.88	77.11	78.66	78.66	-1.83%	3,457,846
Jul 7, 2025	80.81	81.27	79.41	80.13	80.13	-1.54%	1,591,007
Jul 3, 2025	79.76	81.84	79.76	81.38	81.38	2.34%	1,082,538
Jul 2, 2025	79.16	80.07	78.09	79.52	79.52	-0.74%	3,045,227
Jul 1, 2025	80.50	81.36	79.07	80.11	80.11	-1.50%	2,042,655
Jun 30, 2025	82.94	83.28	81.25	81.33	81.33	-0.96%	1,822,869
Jun 27, 2025	81.93	82.41	80.70	82.12	82.12	0.75%	3,397,430
Jun 26, 2025	80.06	82.45	79.79	81.51	81.51	2.62%	3,138,911
Jun 25, 2025	79.75	80.24	78.35	79.43	79.43	0.10%	1,821,743
Jun 24, 2025	77.00	79.87	76.06	79.35	79.35	5.18%	2,945,273
Jun 23, 2025	73.96	75.72	73.55	75.44	75.44	1.22%	2,061,647
Jun 20, 2025	74.43	75.56	73.96	74.53	74.53	0.96%	2,813,684
Jun 18, 2025	74.14	74.75	73.23	73.82	73.82	0.50%	1,496,917
Jun 17, 2025	73.02	74.55	72.96	73.45	73.45	-0.42%	1,566,453
Jun 16, 2025	72.60	74.93	72.56	73.76	73.76	2.22%	1,854,400
Jun 13, 2025	72.72	73.67	71.72	72.16	72.16	-2.66%	1,845,237
Jun 12, 2025	71.52	74.20	71.52	74.13	74.13	2.64%	2,160,924
Jun 11, 2025	72.95	73.25	71.52	72.22	72.22	-0.30%	2,769,232
Jun 10, 2025	72.73	73.10	70.85	72.44	72.44	-0.03%	3,878,773
Jun 9, 2025	73.03	74.62	71.70	72.46	72.46	-0.36%	3,397,530
Jun 6, 2025	73.88	74.44	71.75	72.72	72.72	-0.45%	3,207,199
Jun 5, 2025	76.85	79.51	70.77	73.05	73.05	-12.92%	11,621,308