Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
4.400
+0.010 (0.23%)
At close: May 12, 2025, 4:00 PM
4.460
+0.060 (1.36%)
After-hours: May 12, 2025, 5:03 PM EDT
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.60 | 4.74 | 4.36 | 4.40 | - | 0.23% | 9,855,593 |
| May 9, 2025 | 4.17 | 4.40 | 4.14 | 4.39 | 4.39 | 5.53% | 10,441,355 |
| May 8, 2025 | 4.30 | 4.33 | 4.11 | 4.16 | 4.16 | -1.65% | 9,138,729 |
| May 7, 2025 | 4.32 | 4.46 | 4.17 | 4.23 | 4.23 | -0.70% | 12,055,162 |
| May 6, 2025 | 4.20 | 4.32 | 4.10 | 4.26 | 4.26 | 0.71% | 13,171,372 |
| May 5, 2025 | 3.96 | 4.26 | 3.84 | 4.23 | 4.23 | 11.90% | 15,994,698 |
| May 2, 2025 | 3.65 | 3.84 | 3.43 | 3.78 | 3.78 | 7.39% | 14,939,539 |
| May 1, 2025 | 3.67 | 3.75 | 3.50 | 3.52 | 3.52 | -0.56% | 12,993,762 |
| Apr 30, 2025 | 3.50 | 3.55 | 3.42 | 3.54 | 3.54 | -0.84% | 8,435,223 |
| Apr 29, 2025 | 3.59 | 3.60 | 3.45 | 3.57 | 3.57 | -0.28% | 9,177,657 |
| Apr 28, 2025 | 3.33 | 3.60 | 3.33 | 3.58 | 3.58 | 6.87% | 9,483,219 |
| Apr 25, 2025 | 3.30 | 3.37 | 3.25 | 3.35 | 3.35 | 0.30% | 7,320,937 |
| Apr 24, 2025 | 3.28 | 3.38 | 3.23 | 3.34 | 3.34 | 1.83% | 8,812,969 |
| Apr 23, 2025 | 3.35 | 3.44 | 3.25 | 3.28 | 3.28 | 2.50% | 10,422,956 |
| Apr 22, 2025 | 3.14 | 3.27 | 3.13 | 3.20 | 3.20 | 4.23% | 11,624,399 |
| Apr 21, 2025 | 3.23 | 3.29 | 3.01 | 3.07 | 3.07 | -6.69% | 10,302,445 |
| Apr 17, 2025 | 3.29 | 3.39 | 3.25 | 3.29 | 3.29 | 0.30% | 8,956,814 |
| Apr 16, 2025 | 3.36 | 3.40 | 3.23 | 3.28 | 3.28 | -3.53% | 8,218,233 |
| Apr 15, 2025 | 3.43 | 3.52 | 3.36 | 3.40 | 3.40 | -2.02% | 7,110,467 |
| Apr 14, 2025 | 3.56 | 3.59 | 3.42 | 3.47 | 3.47 | 0.29% | 8,909,790 |
| Apr 11, 2025 | 3.54 | 3.57 | 3.37 | 3.46 | 3.46 | -2.26% | 6,405,246 |
| Apr 10, 2025 | 3.60 | 3.66 | 3.38 | 3.54 | 3.54 | -5.85% | 10,161,112 |
| Apr 9, 2025 | 3.26 | 3.88 | 3.23 | 3.76 | 3.76 | 16.05% | 22,302,004 |
| Apr 8, 2025 | 3.62 | 3.67 | 3.17 | 3.24 | 3.24 | -5.54% | 13,763,434 |
| Apr 7, 2025 | 3.11 | 3.82 | 3.02 | 3.43 | 3.43 | 4.89% | 20,928,055 |
| Apr 4, 2025 | 3.34 | 3.44 | 3.05 | 3.27 | 3.27 | -6.57% | 17,386,943 |
| Apr 3, 2025 | 3.79 | 3.79 | 3.46 | 3.50 | 3.50 | -12.94% | 14,398,165 |
| Apr 2, 2025 | 3.74 | 4.07 | 3.72 | 4.02 | 4.02 | 4.69% | 19,390,630 |
| Apr 1, 2025 | 3.90 | 3.97 | 3.81 | 3.84 | 3.84 | -2.04% | 22,338,738 |
| Mar 31, 2025 | 3.80 | 3.96 | 3.75 | 3.92 | 3.92 | -0.51% | 20,127,380 |
| Mar 28, 2025 | 4.12 | 4.14 | 3.82 | 3.94 | 3.94 | -3.90% | 15,949,960 |
| Mar 27, 2025 | 4.10 | 4.17 | 4.02 | 4.10 | 4.10 | -1.68% | 14,275,532 |
| Mar 26, 2025 | 4.36 | 4.43 | 4.07 | 4.17 | 4.17 | -5.23% | 19,844,082 |
| Mar 25, 2025 | 4.85 | 4.98 | 3.95 | 4.40 | 4.40 | -9.47% | 44,633,722 |
| Mar 24, 2025 | 5.05 | 5.13 | 4.85 | 4.86 | 4.86 | -1.22% | 8,186,586 |
| Mar 21, 2025 | 4.80 | 4.98 | 4.76 | 4.92 | 4.92 | - | 19,783,391 |
| Mar 20, 2025 | 4.90 | 5.02 | 4.89 | 4.92 | 4.92 | -1.40% | 5,364,878 |
| Mar 19, 2025 | 4.84 | 5.07 | 4.84 | 4.99 | 4.99 | 2.25% | 6,968,416 |
| Mar 18, 2025 | 5.01 | 5.01 | 4.82 | 4.88 | 4.88 | -3.75% | 7,130,182 |
| Mar 17, 2025 | 4.89 | 5.13 | 4.88 | 5.07 | 5.07 | 4.11% | 7,638,084 |
| Mar 14, 2025 | 4.73 | 4.93 | 4.68 | 4.87 | 4.87 | 4.73% | 8,876,133 |
| Mar 13, 2025 | 5.01 | 5.07 | 4.61 | 4.65 | 4.65 | -6.63% | 13,101,656 |
| Mar 12, 2025 | 5.00 | 5.05 | 4.83 | 4.98 | 4.98 | 2.26% | 20,992,226 |
| Mar 11, 2025 | 4.91 | 5.03 | 4.73 | 4.87 | 4.87 | -1.22% | 13,263,645 |
| Mar 10, 2025 | 5.17 | 5.21 | 4.80 | 4.93 | 4.93 | -6.98% | 11,932,021 |
| Mar 7, 2025 | 5.05 | 5.47 | 4.93 | 5.30 | 5.30 | 5.37% | 13,930,373 |
| Mar 6, 2025 | 5.01 | 5.24 | 4.86 | 5.03 | 5.03 | -2.52% | 11,022,745 |
| Mar 5, 2025 | 4.86 | 5.25 | 4.85 | 5.16 | 5.16 | 7.28% | 14,283,136 |
| Mar 4, 2025 | 4.71 | 5.02 | 4.51 | 4.81 | 4.81 | 0.42% | 14,779,982 |
| Mar 3, 2025 | 4.76 | 5.12 | 4.66 | 4.79 | 4.79 | 1.48% | 16,544,246 |