Dark

LUMN
Lumen Technologies, Inc.
stock NYSE

At Close

Oct 31, 2025 4:57:30 PM EDT

10.23USD-1.064%(-0.11)49,545,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 10:29:59 AM EDT

9.27USD-10.397%(-1.07)2,255,983

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	8.7000	10.400000	8.14010	10.2800	-0.580%	49,545,279	0.000%
2025-10-30	10.5400	11.320000	10.21000	10.3400	-6.000%	43,012,188	-0.580%
2025-10-29	10.0400	11.320000	9.92000	11.0000	+9.453%	61,745,803	-6.545%
2025-10-28	9.3800	10.100000	9.25000	10.0500	+7.372%	44,331,759	+2.289%
2025-10-27	8.6200	9.400000	8.38000	9.3600	+15.698%	39,368,789	+9.829%
2025-10-24	8.0300	8.400000	7.95500	8.0900	+3.851%	24,337,854	+27.070%
2025-10-23	7.2500	7.825000	7.20000	7.7900	+10.653%	24,219,089	+31.964%
2025-10-22	7.0700	7.185000	6.76000	7.0400	-1.813%	12,518,033	+46.023%
2025-10-21	7.0800	7.310000	7.02000	7.1700	+0.140%	10,127,804	+43.375%
2025-10-20	7.0000	7.170000	6.90000	7.1600	+3.768%	8,464,812	+43.575%
2025-10-17	6.9600	7.030000	6.73000	6.9000	-1.709%	9,435,985	+48.986%
2025-10-16	7.3100	7.455000	6.97500	7.0200	-3.439%	9,501,118	+46.439%
2025-10-15	7.0600	7.429700	6.93000	7.2700	+5.822%	13,361,797	+41.403%
2025-10-14	6.5300	7.030000	6.38000	6.8700	+1.778%	10,958,169	+49.636%
2025-10-13	6.6500	6.849900	6.62000	6.7500	+2.584%	9,457,981	+52.296%
2025-10-10	6.8600	7.098900	6.57140	6.5800	-3.942%	12,475,235	+56.231%
2025-10-09	7.0200	7.074700	6.68000	6.8500	-2.699%	10,003,110	+50.073%
2025-10-08	6.9200	7.210000	6.88000	7.0400	+1.881%	8,755,783	+46.023%
2025-10-07	7.1500	7.269300	6.85000	6.9100	-3.492%	15,050,706	+48.770%
2025-10-06	6.7500	7.390000	6.73000	7.1600	+9.146%	23,047,546	+43.575%
2025-10-03	6.3200	6.600000	6.28000	6.5600	+2.821%	12,836,595	+56.707%
2025-10-02	6.2400	6.510000	6.11200	6.3800	+5.107%	15,600,983	+61.129%
2025-10-01	6.0500	6.235000	5.86000	6.0700	-0.817%	12,322,164	+69.357%
2025-09-30	5.8500	6.210000	5.85000	6.1200	+3.905%	15,513,029	+67.974%
2025-09-29	5.9000	5.945000	5.70000	5.8900	-0.507%	9,370,280	+74.533%
2025-09-26	5.9000	6.050000	5.79000	5.9200	-0.504%	10,868,500	+73.649%
2025-09-25	5.5200	6.000000	5.52000	5.9500	+5.124%	14,990,004	+72.773%
2025-09-24	5.8200	5.820000	5.57000	5.6600	-2.414%	13,976,683	+81.625%
2025-09-23	6.2200	6.395000	5.77000	5.8000	-6.752%	25,942,306	+77.241%
2025-09-22	5.7500	6.619900	5.74000	6.2200	+8.932%	35,425,767	+65.273%
2025-09-19	5.7900	5.880000	5.58000	5.7100	-0.696%	50,036,884	+80.035%
2025-09-18	5.7100	5.765000	5.54000	5.7500	+2.862%	16,372,599	+78.783%
2025-09-17	5.5400	5.985000	5.45000	5.5900	+0.903%	19,377,388	+83.900%
2025-09-16	5.8000	5.800000	5.52000	5.5400	-5.299%	15,547,783	+85.560%
2025-09-15	6.1700	6.260000	5.72000	5.8500	-3.306%	16,344,066	+75.726%
2025-09-12	6.0600	6.149900	5.81000	6.0500	-0.657%	14,522,231	+69.917%
2025-09-11	6.2000	6.645000	6.07500	6.0900	-0.814%	23,967,599	+68.801%
2025-09-10	5.6100	6.380000	5.59500	6.1400	+9.059%	27,169,406	+67.427%
2025-09-09	5.1100	5.650000	5.00000	5.6300	+9.961%	23,822,630	+82.593%
2025-09-08	4.6800	5.125000	4.56500	5.1200	+7.789%	18,572,093	+100.781%
2025-09-05	4.9700	5.010000	4.71000	4.7500	-4.427%	16,250,082	+116.421%
2025-09-04	4.7500	5.340000	4.74000	4.9700	+5.297%	29,510,570	+106.841%
2025-09-03	4.7500	4.790000	4.58000	4.7200	-1.461%	11,278,289	+117.797%
2025-09-02	4.8200	4.900000	4.75000	4.7900	-3.622%	10,499,146	+114.614%
2025-08-29	5.0200	5.030800	4.93000	4.9700	-0.996%	9,540,808	+106.841%
2025-08-28	5.3600	5.550000	4.95000	5.0200	-4.744%	23,694,853	+104.781%
2025-08-27	4.7000	5.310000	4.69000	5.2700	+12.367%	20,795,800	+95.066%
2025-08-26	4.6600	4.755000	4.61000	4.6900	0.000%	9,893,018	+119.190%
2025-08-25	4.6100	4.755000	4.60210	4.6900	+1.735%	9,011,737	+119.190%
2025-08-22	4.3400	4.610000	4.33000	4.6100	+6.961%	11,165,944	+122.993%
2025-08-21	4.3500	4.410000	4.27000	4.3100	-2.709%	8,907,889	+138.515%
2025-08-20	4.5200	4.555000	4.40000	4.4300	-3.486%	9,313,449	+132.054%
2025-08-19	4.7000	4.720000	4.52000	4.5900	-2.132%	11,324,021	+123.965%
2025-08-18	4.5500	4.890000	4.54000	4.6900	+5.869%	16,175,320	+119.190%
2025-08-15	4.4300	4.540000	4.37000	4.4300	+2.074%	11,228,488	+132.054%
2025-08-14	4.3800	4.380000	4.12000	4.3400	+0.696%	12,464,530	+136.866%
2025-08-13	3.9600	4.340000	3.94000	4.3100	+9.114%	14,415,846	+138.515%
2025-08-12	3.7800	3.985000	3.75000	3.9500	+5.615%	13,349,655	+160.253%
2025-08-11	3.7500	3.850000	3.69000	3.7400	-0.532%	9,727,710	+174.866%
2025-08-08	3.8000	3.898800	3.71000	3.7600	+1.622%	9,733,926	+173.404%
2025-08-07	3.7700	3.780000	3.63000	3.7000	-1.596%	9,398,328	+177.838%
2025-08-06	3.7600	3.835300	3.67000	3.7600	+0.267%	10,429,606	+173.404%
2025-08-05	3.7200	3.780000	3.61000	3.7500	0.000%	15,976,936	+174.133%
2025-08-04	3.8400	3.850000	3.66000	3.7500	+1.078%	15,716,784	+174.133%
2025-08-01	4.0200	4.020000	3.37000	3.7100	-16.629%	44,714,940	+177.089%
2025-07-31	4.4700	4.520000	4.39000	4.4500	-0.224%	13,756,016	+131.011%
2025-07-30	4.5800	4.585000	4.37500	4.4600	-2.832%	9,727,658	+130.493%
2025-07-29	4.5100	4.600000	4.49500	4.5900	+2.685%	10,352,813	+123.965%
2025-07-28	4.3500	4.520000	4.31000	4.4700	+3.233%	9,409,890	+129.978%
2025-07-25	4.4000	4.419400	4.28000	4.3300	-1.814%	6,484,626	+137.413%
2025-07-24	4.5400	4.550000	4.40000	4.4100	-3.501%	7,420,375	+133.107%
2025-07-23	4.4700	4.580000	4.45000	4.5700	+2.697%	5,952,366	+124.945%
2025-07-22	4.3000	4.510000	4.30000	4.4500	+3.248%	10,348,292	+131.011%
2025-07-21	4.3650	4.390000	4.27010	4.3100	-1.147%	6,547,807	+138.515%
2025-07-18	4.4100	4.460000	4.33000	4.3600	-0.683%	7,079,759	+135.780%
2025-07-17	4.5200	4.585000	4.32000	4.3900	-2.661%	10,451,773	+134.169%
2025-07-16	4.5700	4.640000	4.43000	4.5100	-0.442%	7,396,603	+127.938%
2025-07-15	4.7100	4.710000	4.53000	4.5300	-1.522%	8,745,218	+126.932%
2025-07-14	4.4800	4.610000	4.43000	4.6000	+2.908%	8,397,971	+123.478%
2025-07-11	4.4800	4.520000	4.39100	4.4700	-0.887%	7,691,048	+129.978%
2025-07-10	4.5000	4.567600	4.47000	4.5100	-0.442%	6,325,602	+127.938%
2025-07-09	4.5300	4.610000	4.50990	4.5300	+0.221%	6,104,378	+126.932%
2025-07-08	4.4400	4.540000	4.41000	4.5200	+2.494%	9,703,219	+127.434%
2025-07-07	4.5050	4.710000	4.40000	4.4100	-4.130%	9,923,501	+133.107%
2025-07-03	4.5400	4.715000	4.52500	4.6000	+3.371%	6,649,300	+123.478%
2025-07-02	4.4900	4.530000	4.45000	4.4500	-1.330%	6,312,409	+131.011%
2025-07-01	4.3950	4.585000	4.34000	4.5100	+2.968%	10,247,239	+127.938%
2025-06-30	4.4900	4.570000	4.34500	4.3800	-2.882%	10,866,124	+134.703%
2025-06-27	4.3500	4.545400	4.27000	4.5100	+3.678%	44,601,066	+127.938%
2025-06-26	4.3400	4.430000	4.25500	4.3500	+1.399%	8,063,388	+136.322%
2025-06-25	4.2900	4.400000	4.14500	4.2900	-0.233%	10,920,281	+139.627%
2025-06-24	4.2600	4.340000	4.23000	4.3000	+1.415%	9,626,669	+139.070%
2025-06-23	3.9200	4.310000	3.87000	4.2400	+7.614%	14,916,356	+142.453%
2025-06-20	4.0100	4.058800	3.91000	3.9400	-1.005%	16,321,087	+160.914%
2025-06-18	4.0000	4.080000	3.96000	3.9800	-0.500%	7,840,730	+158.291%
2025-06-17	4.0400	4.255000	3.98500	4.0000	-1.720%	10,623,230	+157.000%
2025-06-16	4.0700	4.240000	3.98000	4.0700	+0.743%	10,202,227	+152.580%
2025-06-13	4.1000	4.150000	4.00000	4.0400	-3.810%	9,226,640	+154.455%
2025-06-12	4.1400	4.218800	4.09000	4.2000	+1.205%	7,003,506	+144.762%
2025-06-11	4.3800	4.380000	4.11500	4.1500	-4.157%	11,539,857	+147.711%
2025-06-10	4.2100	4.390000	4.12460	4.3300	+3.095%	10,327,759	+137.413%
2025-06-09	3.9800	4.255000	3.92000	4.2000	+6.599%	13,569,434	+144.762%
2025-06-06	3.9900	4.090000	3.91500	3.9400	-0.505%	7,871,447	+160.914%
2025-06-05	3.9100	3.980000	3.82000	3.9600	+1.279%	9,183,635	+159.596%
2025-06-04	4.0900	4.090800	3.85000	3.9100	-4.866%	12,314,194	+162.916%
2025-06-03	3.8500	4.200000	3.79500	4.1100	+6.753%	16,962,230	+150.122%
2025-06-02	3.9200	3.939300	3.77000	3.8500	-1.786%	9,888,656	+167.013%
2025-05-30	3.8800	3.950000	3.81000	3.9200	+0.513%	11,420,019	+162.245%
2025-05-29	4.0000	4.005000	3.86000	3.9000	-1.015%	6,822,962	+163.590%
2025-05-28	4.0700	4.180000	3.93000	3.9400	-1.990%	9,501,198	+160.914%
2025-05-27	3.8000	4.140000	3.78500	4.0200	+8.065%	17,567,262	+155.721%
2025-05-23	3.7300	3.820000	3.67000	3.7200	-3.125%	10,281,782	+176.344%
2025-05-22	4.3600	4.460000	3.71000	3.8400	+0.787%	30,254,017	+167.708%
2025-05-21	3.9000	3.930000	3.77500	3.8100	-4.511%	15,151,851	+169.816%
2025-05-20	3.9600	4.040000	3.91000	3.9900	+0.251%	8,696,854	+157.644%
2025-05-19	4.0000	4.000000	3.93000	3.9800	-2.927%	7,619,218	+158.291%
2025-05-16	4.1900	4.190000	4.05000	4.1000	-1.914%	7,991,757	+150.732%
2025-05-15	4.2600	4.300000	4.17010	4.1800	-3.016%	8,219,271	+145.933%
2025-05-14	4.3900	4.405000	4.28000	4.3100	-1.822%	8,000,512	+138.515%
2025-05-13	4.4600	4.515000	4.24000	4.3900	-0.227%	10,591,801	+134.169%
2025-05-12	4.6000	4.740000	4.35500	4.4000	+0.228%	10,104,995	+133.636%
2025-05-09	4.1700	4.400000	4.14000	4.3900	+5.529%	10,441,355	+134.169%
2025-05-08	4.3000	4.330000	4.11000	4.1600	-1.655%	9,138,729	+147.115%
2025-05-07	4.3200	4.461300	4.17000	4.2300	-0.704%	12,055,162	+143.026%
2025-05-06	4.2000	4.320000	4.10000	4.2600	+0.709%	13,171,372	+141.315%
2025-05-05	3.9600	4.260000	3.84000	4.2300	+11.905%	15,994,698	+143.026%
2025-05-02	3.6500	3.840000	3.42500	3.7800	+7.386%	14,939,539	+171.958%
2025-05-01	3.6700	3.750000	3.50000	3.5200	-0.565%	12,993,762	+192.045%
2025-04-30	3.5000	3.550000	3.42000	3.5400	-0.840%	8,435,223	+190.395%
2025-04-29	3.5900	3.600000	3.45000	3.5700	-0.279%	9,177,657	+187.955%
2025-04-28	3.3300	3.595000	3.33000	3.5800	+6.866%	9,483,219	+187.151%
2025-04-25	3.3000	3.368700	3.25000	3.3500	+0.299%	7,320,937	+206.866%
2025-04-24	3.2800	3.380000	3.23000	3.3400	+1.829%	8,812,969	+207.784%
2025-04-23	3.3500	3.440000	3.25000	3.2800	+2.500%	10,422,956	+213.415%
2025-04-22	3.1400	3.270000	3.13000	3.2000	+4.235%	11,624,399	+221.250%
2025-04-21	3.2300	3.285000	3.01000	3.0700	-6.687%	10,302,445	+234.853%
2025-04-17	3.2900	3.385000	3.25000	3.2900	+0.305%	8,956,814	+212.462%
2025-04-16	3.3600	3.396200	3.23000	3.2800	-3.529%	8,218,233	+213.415%
2025-04-15	3.4300	3.516200	3.35500	3.4000	-2.017%	7,110,467	+202.353%
2025-04-14	3.5550	3.585000	3.42000	3.4700	+0.289%	8,909,790	+196.254%
2025-04-11	3.5400	3.570000	3.37000	3.4600	-2.260%	6,405,246	+197.110%
2025-04-10	3.6000	3.660000	3.38000	3.5400	-5.851%	10,161,112	+190.395%
2025-04-09	3.2600	3.880000	3.23000	3.7600	+16.049%	22,302,004	+173.404%
2025-04-08	3.6200	3.665000	3.17000	3.2400	-5.539%	13,763,434	+217.284%
2025-04-07	3.1100	3.820000	3.02000	3.4300	+4.893%	20,928,055	+199.708%
2025-04-04	3.3400	3.440000	3.05000	3.2700	-6.571%	17,386,943	+214.373%
2025-04-03	3.7900	3.790000	3.46000	3.5000	-12.935%	14,398,165	+193.714%
2025-04-02	3.7400	4.070000	3.72050	4.0200	+4.687%	19,390,630	+155.721%
2025-04-01	3.9000	3.970000	3.81000	3.8400	-2.041%	22,338,738	+167.708%
2025-03-31	3.8000	3.955000	3.74500	3.9200	-0.508%	20,127,380	+162.245%
2025-03-28	4.1200	4.140000	3.81500	3.9400	-3.902%	15,949,960	+160.914%
2025-03-27	4.1000	4.170000	4.02000	4.1000	-1.679%	14,275,532	+150.732%
2025-03-26	4.3600	4.425000	4.07000	4.1700	-5.227%	19,843,982	+146.523%
2025-03-25	4.8500	4.980000	3.95000	4.4000	-9.465%	44,606,877	+133.636%
2025-03-24	5.0500	5.130000	4.85000	4.8600	-1.220%	8,080,638	+111.523%
2025-03-21	4.8000	4.980000	4.75690	4.9200	0.000%	18,457,942	+108.943%
2025-03-20	4.9000	5.020000	4.89000	4.9200	-1.403%	5,245,424	+108.943%
2025-03-19	4.8400	5.070000	4.84000	4.9900	+2.254%	6,877,526	+106.012%
2025-03-18	5.0100	5.010000	4.82000	4.8800	-3.748%	6,916,121	+110.656%
2025-03-17	4.8900	5.130000	4.88000	5.0700	+4.107%	7,480,007	+102.761%
2025-03-14	4.7300	4.930000	4.68000	4.8700	+4.731%	8,575,338	+111.088%
2025-03-13	5.0100	5.070000	4.61000	4.6500	-6.627%	10,971,346	+121.075%
2025-03-12	5.0000	5.050000	4.83000	4.9800	+2.259%	18,754,915	+106.426%
2025-03-11	4.9100	5.030000	4.73000	4.8700	-1.217%	13,063,371	+111.088%
2025-03-10	5.1700	5.210000	4.80000	4.9300	-6.981%	11,856,656	+108.519%
2025-03-07	5.0500	5.465000	4.93000	5.3000	+5.368%	13,838,222	+93.962%
2025-03-06	5.0100	5.240000	4.86000	5.0300	-2.519%	10,909,006	+104.374%
2025-03-05	4.8600	5.245000	4.84500	5.1600	+7.277%	14,111,959	+99.225%
2025-03-04	4.7050	5.020000	4.51000	4.8100	+0.418%	14,621,413	+113.721%
2025-03-03	4.7600	5.120000	4.66000	4.7900	+1.483%	16,441,317	+114.614%
2025-02-28	4.5200	4.730000	4.47000	4.7200	+4.656%	11,090,467	+117.797%
2025-02-27	4.7300	4.770000	4.45000	4.5100	-4.246%	14,856,284	+127.938%
2025-02-26	4.8900	5.147600	4.64000	4.7100	+6.081%	10,782,508	+118.259%
2025-02-25	4.3400	4.540000	4.20000	4.4400	+2.540%	12,033,948	+131.532%
2025-02-24	4.6600	4.700000	4.32000	4.3300	-7.082%	11,900,703	+137.413%
2025-02-21	4.8600	5.050000	4.66000	4.6600	-0.640%	12,944,684	+120.601%
2025-02-20	4.8300	4.870000	4.67000	4.6900	-3.893%	7,541,723	+119.190%
2025-02-19	4.9600	4.980000	4.85000	4.8800	-1.014%	8,832,962	+110.656%
2025-02-18	4.6300	5.000000	4.43230	4.9300	+7.174%	12,379,833	+108.519%
2025-02-14	4.6700	4.710200	4.53000	4.6000	-2.335%	8,685,112	+123.478%
2025-02-13	4.7000	4.845000	4.67000	4.7100	+1.073%	7,870,392	+118.259%
2025-02-12	4.6900	4.750000	4.60000	4.6600	-3.520%	10,309,014	+120.601%
2025-02-11	4.9200	4.935000	4.75500	4.8300	-3.012%	10,351,018	+112.836%
2025-02-10	4.9600	5.060000	4.85000	4.9800	-0.200%	8,916,486	+106.426%
2025-02-07	5.0200	5.140000	4.92500	4.9900	-0.399%	9,187,667	+106.012%
2025-02-06	4.9700	5.160000	4.85000	5.0100	+0.805%	14,283,752	+105.190%
2025-02-05	5.4850	5.510000	4.75000	4.9700	-1.389%	32,998,109	+106.841%
2025-02-04	4.8800	5.045000	4.82000	5.0400	+3.491%	20,332,829	+103.968%
2025-02-03	4.7300	4.950000	4.57000	4.8700	-1.417%	13,439,025	+111.088%
2025-01-31	5.0600	5.110000	4.83000	4.9400	-1.200%	10,471,740	+108.097%
2025-01-30	5.0800	5.100000	4.89000	5.0000	-0.200%	18,052,844	+105.600%
2025-01-29	5.0800	5.220000	4.92500	5.0100	-1.378%	19,331,283	+105.190%
2025-01-28	5.0400	5.215000	4.75500	5.0800	+2.213%	15,412,797	+102.362%
2025-01-27	5.5000	5.550000	4.90000	4.9700	-16.047%	19,195,231	+106.841%
2025-01-24	5.8200	6.100000	5.80000	5.9200	+2.600%	11,992,088	+73.649%
2025-01-23	5.7600	5.860000	5.61000	5.7700	+0.348%	6,896,470	+78.163%
2025-01-22	5.5200	6.120000	5.38000	5.7500	+4.927%	12,824,933	+78.783%
2025-01-21	5.7800	5.970000	5.47000	5.4800	-3.180%	9,213,284	+87.591%
2025-01-17	5.6600	5.730000	5.53000	5.6600	+2.351%	6,944,091	+81.625%
2025-01-16	5.5500	5.690000	5.49000	5.5300	-0.360%	5,219,542	+85.895%
2025-01-15	5.6000	5.890000	5.51500	5.5500	+4.520%	8,934,833	+85.225%
2025-01-14	5.3700	5.490000	5.19000	5.3100	-0.933%	6,642,734	+93.597%
2025-01-13	5.2700	5.420000	5.14000	5.3600	-0.741%	8,041,982	+91.791%
2025-01-10	5.4000	5.470000	5.29000	5.4000	-2.174%	7,241,967	+90.370%
2025-01-08	5.5300	5.570000	5.36500	5.5200	-0.541%	5,902,066	+86.232%
2025-01-07	5.8300	5.830000	5.50000	5.5500	-4.639%	10,502,201	+85.225%
2025-01-06	5.6900	5.890000	5.62000	5.8200	+2.827%	8,667,461	+76.632%
2025-01-03	5.6700	5.780000	5.64000	5.6600	+0.891%	6,342,759	+81.625%
2025-01-02	5.4100	5.670000	5.36000	5.6100	+5.650%	10,108,439	+83.244%
2024-12-31	5.3900	5.500000	5.30000	5.3100	-1.667%	8,251,064	+93.597%
2024-12-30	5.3800	5.500000	5.21500	5.4000	-1.639%	11,197,085	+90.370%
2024-12-27	5.6300	5.730000	5.43500	5.4900	-3.175%	8,928,610	+87.250%
2024-12-26	5.7300	5.830000	5.63000	5.6700	-2.577%	7,509,139	+81.305%
2024-12-24	5.8600	5.890000	5.69000	5.8200	-0.342%	4,433,765	+76.632%
2024-12-23	5.8400	5.970000	5.69000	5.8400	-1.351%	10,138,819	+76.027%
2024-12-20	5.9000	6.460000	5.85000	5.9200	-2.310%	36,991,537	+73.649%
2024-12-19	5.8800	6.260000	5.74500	6.0600	+4.663%	22,821,234	+69.637%
2024-12-18	6.0000	6.270000	5.67000	5.7900	-3.339%	12,998,674	+77.547%
2024-12-17	6.1400	6.185000	5.96000	5.9900	-3.543%	11,209,555	+71.619%
2024-12-16	6.5400	6.560000	6.15000	6.2100	-4.608%	11,615,833	+65.539%
2024-12-13	6.3800	6.550000	6.32500	6.5100	+1.719%	7,466,853	+57.911%
2024-12-12	6.5000	6.670000	6.38000	6.4000	-1.387%	8,384,122	+60.625%
2024-12-11	6.3400	6.575000	6.27000	6.4900	+4.173%	12,091,673	+58.398%
2024-12-10	6.4900	6.505000	6.23000	6.2300	-4.154%	9,719,131	+65.008%
2024-12-09	7.0000	7.120000	6.44500	6.5000	-7.143%	11,417,589	+58.154%
2024-12-06	6.5800	7.010000	6.51000	7.0000	+8.192%	12,195,726	+46.857%
2024-12-05	6.5500	6.670000	6.29000	6.4700	-1.672%	16,752,601	+58.887%
2024-12-04	6.7500	6.890000	6.57000	6.5800	-2.374%	14,949,572	+56.231%
2024-12-03	6.9500	7.060000	6.72000	6.7400	-3.577%	10,925,612	+52.522%
2024-12-02	7.3000	7.335000	6.98000	6.9900	-4.768%	14,917,943	+47.067%
2024-11-29	7.3900	7.530000	7.29000	7.3400	-0.407%	5,028,895	+40.054%
2024-11-27	7.7000	7.730000	7.28000	7.3700	-3.660%	9,667,879	+39.484%
2024-11-26	7.6500	7.890000	7.52000	7.6500	-1.671%	10,657,699	+34.379%
2024-11-25	7.9600	8.096825	7.70500	7.7800	-1.269%	16,163,283	+32.134%
2024-11-22	7.8600	8.285000	7.80000	7.8800	+0.382%	13,453,344	+30.457%
2024-11-21	7.6000	8.145000	7.52000	7.8500	+3.974%	12,655,821	+30.955%
2024-11-20	7.7500	7.785000	7.39000	7.5500	-2.455%	9,750,710	+36.159%
2024-11-19	7.9000	7.970000	7.34500	7.7400	-4.797%	17,263,277	+32.817%
2024-11-18	8.5000	8.610000	8.10500	8.1300	-4.801%	12,577,450	+26.445%
2024-11-15	8.6700	8.750000	8.39000	8.5400	-1.043%	11,458,001	+20.375%
2024-11-14	8.9800	9.040000	8.51000	8.6300	-2.925%	14,057,114	+19.119%
2024-11-13	9.4300	9.430000	8.78000	8.8900	-3.684%	11,978,353	+15.636%
2024-11-12	9.8400	10.030000	8.94000	9.2300	-8.794%	18,700,864	+11.376%
2024-11-11	9.8500	10.330000	9.60000	10.1200	+5.527%	25,379,197	+1.581%
2024-11-08	9.2300	9.840000	9.15000	9.5900	+4.353%	22,829,071	+7.195%
2024-11-07	8.8000	9.370000	8.67000	9.1900	+1.885%	24,620,290	+11.861%
2024-11-06	7.3900	9.200000	6.98000	9.0200	+18.528%	51,296,447	+13.969%
2024-11-05	7.4900	7.790000	7.25500	7.6100	+1.738%	32,240,870	+35.085%
2024-11-04	6.9600	7.635600	6.88100	7.4800	+6.857%	22,393,265	+37.433%
2024-11-01	6.5000	7.060000	6.48000	7.0000	+9.546%	20,089,249	+46.857%
2024-10-31	6.6900	6.735000	6.25000	6.3900	-4.484%	11,731,475	+60.876%
2024-10-30	6.7100	6.830000	6.50000	6.6900	+1.364%	16,048,496	+53.662%
2024-10-29	6.3150	6.620000	6.23000	6.6000	+2.964%	8,947,136	+55.758%
2024-10-28	6.5200	6.580000	6.34000	6.4100	-0.466%	12,562,636	+60.374%
2024-10-25	6.3200	6.550000	6.25000	6.4400	+2.548%	11,487,492	+59.627%
2024-10-24	6.2000	6.439900	6.14000	6.2800	+2.447%	11,146,779	+63.694%
2024-10-23	6.1400	6.360000	6.05000	6.1300	0.000%	12,211,904	+67.700%
2024-10-22	6.5100	6.630000	6.10000	6.1300	-6.697%	16,657,992	+67.700%
2024-10-21	7.5100	7.780000	6.21000	6.5700	-2.522%	56,865,485	+56.469%
2024-10-18	6.2300	6.840000	6.21000	6.7400	+9.061%	13,219,917	+52.522%
2024-10-17	6.2000	6.280000	6.07200	6.1800	-0.962%	9,918,258	+66.343%
2024-10-16	6.2400	6.355000	6.16500	6.2400	+0.971%	7,164,320	+64.744%
2024-10-15	6.1200	6.420000	6.12000	6.1800	+1.645%	10,829,728	+66.343%
2024-10-14	6.1100	6.230000	5.94500	6.0800	-1.935%	8,781,207	+69.079%
2024-10-11	6.3200	6.490000	6.13000	6.2000	-1.274%	8,959,073	+65.806%
2024-10-10	6.3000	6.385000	6.17000	6.2800	-3.086%	10,055,777	+63.694%
2024-10-09	6.3900	6.620000	6.27000	6.4800	+0.778%	8,602,476	+58.642%
2024-10-08	6.2400	6.480000	6.17000	6.4300	+3.210%	8,658,863	+59.876%
2024-10-07	6.7000	6.740000	6.22500	6.2300	-8.112%	9,535,835	+65.008%
2024-10-04	6.7700	6.979900	6.70000	6.7800	+1.497%	7,844,397	+51.622%
2024-10-03	6.7200	6.840000	6.65000	6.6800	-0.743%	5,747,921	+53.892%
2024-10-02	6.7200	6.885000	6.54000	6.7300	+0.298%	11,441,919	+52.749%
2024-10-01	7.1500	7.239800	6.47000	6.7100	-5.493%	18,042,494	+53.204%
2024-09-30	7.2100	7.350000	7.00000	7.1000	-2.473%	11,315,842	+44.789%
2024-09-27	6.9800	7.420000	6.93120	7.2800	+4.899%	11,973,998	+41.209%
2024-09-26	7.2200	7.410000	6.93000	6.9400	-2.937%	15,156,533	+48.127%
2024-09-25	7.0900	7.200000	6.69000	7.1500	-0.556%	16,207,163	+43.776%
2024-09-24	7.3000	7.580000	7.18000	7.1900	-1.236%	22,518,333	+42.976%
2024-09-23	6.7500	7.280000	6.57240	7.2800	+9.309%	18,212,565	+41.209%
2024-09-20	6.4000	6.820000	6.37030	6.6600	-0.597%	53,962,308	+54.354%
2024-09-19	6.5400	6.770000	6.45000	6.7000	+5.016%	18,884,151	+53.433%
2024-09-18	6.3700	6.560000	6.22000	6.3800	+0.949%	16,239,263	+61.129%
2024-09-17	6.3500	6.380000	6.12500	6.3200	+1.120%	15,497,298	+62.658%
2024-09-16	6.0900	6.280000	5.75000	6.2500	+2.627%	19,725,856	+64.480%
2024-09-13	6.1300	6.255000	5.92500	6.0900	+1.669%	17,437,595	+68.801%
2024-09-12	5.4400	6.040000	5.44000	5.9900	+10.110%	18,018,276	+71.619%
2024-09-11	5.3200	5.468000	5.15000	5.4400	+1.493%	11,634,814	+88.971%
2024-09-10	5.7900	5.790000	5.29000	5.3600	-5.634%	16,139,205	+91.791%
2024-09-09	5.8700	5.900000	5.43000	5.6800	-2.740%	17,608,024	+80.986%
2024-09-06	5.4900	5.875000	5.41020	5.8400	+6.182%	25,324,017	+76.027%
2024-09-05	5.4200	5.630000	5.27500	5.5000	+2.230%	19,967,133	+86.909%
2024-09-04	4.6000	5.530000	4.52000	5.3800	+14.225%	35,658,870	+91.078%
2024-09-03	5.1900	5.360000	4.67200	4.7100	-10.286%	25,920,635	+118.259%
2024-08-30	5.2300	5.375000	5.12500	5.2500	+1.547%	16,805,632	+95.810%
2024-08-29	5.2800	5.410000	4.97000	5.1700	-3.364%	22,082,421	+98.839%
2024-08-28	5.1800	5.390000	5.07000	5.3500	+2.294%	18,978,873	+92.150%
2024-08-27	5.7000	5.800000	4.86000	5.2300	-14.542%	44,423,802	+96.558%
2024-08-26	6.2500	6.330000	5.91000	6.1200	-1.766%	19,011,880	+67.974%
2024-08-23	6.1000	6.740000	6.07000	6.2300	+3.146%	28,001,215	+65.008%
2024-08-22	6.1400	6.220000	5.74000	6.0400	-1.468%	18,643,730	+70.199%
2024-08-21	6.1300	6.250000	5.87500	6.1300	-0.325%	16,570,235	+67.700%
2024-08-20	5.7900	6.280000	5.59000	6.1500	+6.771%	26,361,367	+67.154%
2024-08-19	6.0700	6.420000	5.59000	5.7600	-4.319%	34,687,622	+78.472%
2024-08-16	5.4000	6.078800	5.34000	6.0200	+5.429%	32,408,760	+70.764%
2024-08-15	5.7550	5.968000	5.48000	5.7100	+0.883%	36,441,760	+80.035%
2024-08-14	4.9000	5.800000	4.86010	5.6600	+12.974%	55,390,186	+81.625%
2024-08-13	4.7300	5.135000	4.48000	5.0100	+7.974%	46,333,758	+105.190%
2024-08-12	5.3500	5.470000	4.55000	4.6400	-16.697%	46,133,697	+121.552%
2024-08-09	5.2500	5.850000	5.03000	5.5700	+3.532%	65,452,766	+84.560%
2024-08-08	6.3700	6.680000	4.82000	5.3800	-18.854%	132,846,009	+91.078%
2024-08-07	7.2200	7.830000	6.10000	6.6300	+32.600%	264,144,473	+55.053%
2024-08-06	3.9800	5.300000	3.65000	5.0000	+93.050%	311,800,701	+105.600%
2024-08-05	2.6200	2.860000	2.51000	2.5900	-15.635%	44,889,850	+296.911%
2024-08-02	3.1900	3.320000	2.92000	3.0700	-7.530%	54,226,049	+234.853%
2024-08-01	3.2700	4.200000	3.14000	3.3200	+5.397%	133,108,202	+209.639%
2024-07-31	2.5900	3.150000	2.36000	3.1500	+17.978%	75,978,474	+226.349%
2024-07-30	2.0200	3.440000	1.94000	2.6700	+37.629%	160,919,795	+285.019%
2024-07-29	1.8000	1.990000	1.75000	1.9400	+9.605%	30,479,310	+429.897%
2024-07-26	1.6900	1.770000	1.68000	1.7700	+7.927%	18,201,300	+480.791%
2024-07-25	1.4900	1.680000	1.48000	1.6400	+7.895%	18,782,710	+526.829%
2024-07-24	1.6200	1.680000	1.46500	1.5200	+2.013%	40,474,500	+576.316%
2024-07-23	1.4300	1.500000	1.43000	1.4900	+4.196%	9,819,093	+589.933%
2024-07-22	1.3900	1.440000	1.38500	1.4300	+3.623%	11,300,153	+618.881%
2024-07-19	1.3600	1.400000	1.33000	1.3800	+1.471%	10,399,101	+644.928%
2024-07-18	1.3400	1.420000	1.32000	1.3600	+1.493%	16,275,253	+655.882%
2024-07-17	1.2900	1.350000	1.27000	1.3400	+1.515%	12,460,896	+667.164%
2024-07-16	1.2300	1.330000	1.23000	1.3200	+9.091%	10,955,046	+678.788%
2024-07-15	1.2000	1.270000	1.16000	1.2100	+2.542%	9,356,310	+749.587%
2024-07-12	1.1600	1.200000	1.15000	1.1800	+1.724%	9,247,305	+771.186%
2024-07-11	1.0700	1.180000	1.07000	1.1600	+10.476%	14,458,854	+786.207%
2024-07-10	1.0600	1.080000	1.04000	1.0500	-0.943%	6,851,772	+879.048%
2024-07-09	1.0500	1.090000	1.03000	1.0600	0.000%	9,344,476	+869.811%
2024-07-08	1.0200	1.080000	1.02000	1.0600	+2.913%	8,207,571	+869.811%
2024-07-05	1.0200	1.040000	1.00000	1.0300	-0.962%	5,443,871	+898.058%
2024-07-03	1.0600	1.090000	1.02000	1.0400	-2.804%	5,287,010	+888.462%
2024-07-02	1.0800	1.110000	1.05000	1.0700	-3.604%	6,500,936	+860.748%
2024-07-01	1.0500	1.110000	0.97015	1.1100	+0.909%	14,573,562	+826.126%
2024-06-28	1.0300	1.110000	1.02000	1.1000	+6.796%	18,617,085	+834.545%
2024-06-27	1.0100	1.050000	0.97500	1.0300	+3.000%	6,832,082	+898.058%
2024-06-26	1.0100	1.040000	0.98500	1.0000	+0.756%	9,512,241	+928.000%
2024-06-25	1.0500	1.060000	0.99150	0.9925	-5.476%	9,240,412	+935.768%
2024-06-24	1.0700	1.100000	1.04000	1.0500	-1.869%	6,475,526	+879.048%
2024-06-21	1.1600	1.160000	1.05000	1.0700	-3.604%	25,630,352	+860.748%
2024-06-20	1.0500	1.150000	1.04000	1.1100	+3.738%	8,102,703	+826.126%
2024-06-18	1.0900	1.090000	1.03000	1.0700	-0.926%	13,147,394	+860.748%
2024-06-17	1.1400	1.150000	1.06000	1.0800	-4.425%	23,432,532	+851.852%
2024-06-14	1.1800	1.180000	1.12000	1.1300	-5.042%	12,036,115	+809.735%
2024-06-13	1.2300	1.240000	1.18000	1.1900	-3.252%	7,304,832	+763.866%
2024-06-12	1.2500	1.290000	1.23000	1.2300	0.000%	9,420,215	+735.772%
2024-06-11	1.2300	1.240000	1.20000	1.2300	+0.820%	8,089,953	+735.772%
2024-06-10	1.2700	1.270000	1.22000	1.2200	-3.937%	7,130,837	+742.623%
2024-06-07	1.3000	1.300000	1.27000	1.2700	-3.053%	4,026,939	+709.449%
2024-06-06	1.3100	1.330000	1.29000	1.3100	-1.504%	4,061,229	+684.733%
2024-06-05	1.2600	1.350000	1.25000	1.3300	+5.556%	8,092,393	+672.932%
2024-06-04	1.2900	1.290000	1.25000	1.2600	-2.326%	5,601,498	+715.873%
2024-06-03	1.2800	1.310000	1.27000	1.2900	0.000%	7,040,372	+696.899%
2024-05-31	1.2800	1.300000	1.26000	1.2900	+0.781%	10,523,889	+696.899%
2024-05-30	1.2700	1.320000	1.27000	1.2800	-0.775%	7,197,528	+703.125%
2024-05-29	1.2700	1.300000	1.25000	1.2900	+0.781%	6,820,392	+696.899%
2024-05-28	1.2700	1.290000	1.25000	1.2800	+0.787%	7,730,267	+703.125%
2024-05-24	1.2800	1.320000	1.26000	1.2700	-1.550%	5,479,577	+709.449%
2024-05-23	1.2800	1.300000	1.26000	1.2900	0.000%	7,329,865	+696.899%
2024-05-22	1.2600	1.300000	1.23000	1.2900	+2.381%	8,320,636	+696.899%
2024-05-21	1.3000	1.310000	1.25000	1.2600	-3.077%	7,391,930	+715.873%
2024-05-20	1.3100	1.335000	1.29000	1.3000	-1.515%	6,035,392	+690.769%
2024-05-17	1.3100	1.330000	1.29000	1.3200	+0.763%	5,141,863	+678.788%
2024-05-16	1.2900	1.320000	1.27000	1.3100	+0.769%	6,963,591	+684.733%
2024-05-15	1.3500	1.360000	1.27000	1.3000	-2.256%	8,132,303	+690.769%
2024-05-14	1.2700	1.370000	1.26500	1.3300	+6.400%	12,573,908	+672.932%
2024-05-13	1.3000	1.320000	1.25000	1.2500	-4.580%	11,329,100	+722.400%

.dark-mode .NQhfMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQhfMJ{ color: #333333; background-color: white; border: 2px solid #333333; }LUMNLumen Technologies, Inc.stock NYSE

LUMN
Lumen Technologies, Inc.
stock NYSE