Dark

LUMN
Lumen Technologies, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:58 PM EDT

6.04USD-1.629%(-0.10)10,717,164

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

6.15USD+0.163%(+0.01)5,151

After-hours

Aug 28, 2026 4:54:30 PM EDT

6.11USD+1.159%(+0.07)3,952

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	6.1550	6.1750	5.9600	6.0400	-1.629%	10,717,164	0.000%
2026-08-27	6.1300	6.2500	6.0200	6.1400	+0.821%	10,088,435	-1.629%
2026-08-26	5.8600	6.1050	5.8500	6.0900	+3.396%	11,391,784	-0.821%
2026-08-25	5.7200	5.9100	5.6750	5.8900	+3.880%	12,380,471	+2.547%
2026-08-24	5.9100	6.0100	5.6500	5.6700	-4.545%	10,969,361	+6.526%
2026-08-21	6.0500	6.0800	5.8800	5.9400	-1.165%	7,571,706	+1.684%
2026-08-20	6.0700	6.1450	5.9000	6.0100	-1.958%	8,911,396	+0.499%
2026-08-19	6.2200	6.3150	6.0900	6.1300	0.000%	7,580,233	-1.468%
2026-08-18	6.4500	6.4550	6.0650	6.1300	-6.839%	10,149,908	-1.468%
2026-08-17	6.6600	6.7700	6.4500	6.5800	-2.083%	8,807,646	-8.207%
2026-08-14	6.4300	6.8000	6.3700	6.7200	+5.000%	19,814,752	-10.119%
2026-08-13	6.2800	6.5000	6.1800	6.4000	+1.749%	12,774,796	-5.625%
2026-08-12	6.5000	6.5150	6.2800	6.2900	-1.411%	10,760,186	-3.975%
2026-08-11	6.6500	6.7400	6.3200	6.3800	-3.916%	12,478,754	-5.329%
2026-08-10	6.2300	6.7200	6.2000	6.6400	+6.410%	19,172,044	-9.036%
2026-08-07	6.2100	6.3900	6.1000	6.2400	+5.763%	21,009,311	-3.205%
2026-08-06	6.0600	6.2700	5.7600	5.9000	-2.961%	17,418,472	+2.373%
2026-08-05	6.5500	6.7400	5.9500	6.0800	-9.389%	29,880,351	-0.658%
2026-08-04	6.6300	6.8700	6.5450	6.7100	+4.031%	18,086,725	-9.985%
2026-08-03	6.3900	6.5100	6.2850	6.4500	+1.097%	12,062,375	-6.357%
2026-07-31	6.6600	6.7100	6.3500	6.3800	-2.744%	10,487,954	-5.329%
2026-07-30	6.4900	6.6050	6.3800	6.5600	+5.128%	13,707,797	-7.927%
2026-07-29	6.2100	6.4000	6.0200	6.2400	+0.808%	14,855,252	-3.205%
2026-07-28	6.1900	6.2000	5.9200	6.1900	-1.118%	11,598,961	-2.423%
2026-07-27	6.4000	6.4250	6.1100	6.2600	-1.262%	11,627,543	-3.514%
2026-07-24	6.6100	6.6100	6.3200	6.3400	-2.910%	7,156,182	-4.732%
2026-07-23	6.5300	6.6500	6.3800	6.5300	-2.537%	10,542,166	-7.504%
2026-07-22	6.6400	6.8500	6.6100	6.7000	-0.888%	8,629,060	-9.851%
2026-07-21	6.5700	6.8550	6.4900	6.7600	+5.956%	13,201,748	-10.651%
2026-07-20	6.2800	6.3900	6.1750	6.3800	+1.592%	6,988,959	-5.329%
2026-07-17	6.2100	6.3900	6.1600	6.2800	-0.475%	10,568,368	-3.822%
2026-07-16	6.3700	6.4629	6.2500	6.3100	-2.171%	9,262,313	-4.279%
2026-07-15	6.4150	6.5900	6.3150	6.4500	+1.256%	9,991,633	-6.357%
2026-07-14	6.5900	6.6300	6.3548	6.3700	-1.240%	9,496,340	-5.181%
2026-07-13	6.6400	6.7400	6.4100	6.4500	-4.160%	7,819,520	-6.357%
2026-07-10	6.7200	6.8550	6.6600	6.7300	-0.296%	6,357,779	-10.253%
2026-07-09	6.6800	6.7950	6.5600	6.7500	+1.964%	7,918,686	-10.519%
2026-07-08	6.3500	6.6600	6.3200	6.6200	+2.795%	13,652,708	-8.761%
2026-07-07	6.4400	6.5400	6.2450	6.4400	-0.617%	12,935,904	-6.211%
2026-07-06	6.5400	6.7300	6.4700	6.4800	+0.778%	14,210,733	-6.790%
2026-07-02	7.2000	7.3450	6.3700	6.4300	-10.070%	22,002,043	-6.065%
2026-07-01	7.5500	7.6600	7.1300	7.1500	-6.901%	13,703,716	-15.524%
2026-06-30	7.8500	7.9400	7.6450	7.6800	-3.518%	11,350,303	-21.354%
2026-06-29	8.0700	8.2462	7.7150	7.9600	-1.485%	14,668,216	-24.121%
2026-06-26	8.1750	8.4950	8.0500	8.0800	-2.885%	47,001,740	-25.248%
2026-06-25	8.1000	8.4600	8.1000	8.3200	+3.226%	13,300,991	-27.404%
2026-06-24	7.7700	8.2100	7.5900	8.0600	+2.806%	16,763,145	-25.062%
2026-06-23	7.8400	8.2250	7.8200	7.8400	-3.090%	14,462,177	-22.959%
2026-06-22	8.2700	8.3700	8.0600	8.0900	-1.341%	13,233,211	-25.340%
2026-06-18	8.2700	8.3300	8.0500	8.2000	+1.235%	19,540,977	-26.341%
2026-06-17	8.4100	8.4800	8.0500	8.1000	-3.915%	11,152,830	-25.432%
2026-06-16	8.5800	8.7100	8.2700	8.4300	-1.172%	12,935,557	-28.351%
2026-06-15	8.8400	8.8700	8.2500	8.5300	+0.471%	14,542,773	-29.191%
2026-06-12	8.5200	8.8885	8.4250	8.4900	0.000%	8,446,205	-28.857%
2026-06-11	8.3200	8.6150	8.1850	8.4900	+2.785%	11,364,354	-28.857%
2026-06-10	8.2500	8.4900	8.1600	8.2600	-2.479%	8,646,226	-26.877%
2026-06-09	9.0600	9.1400	8.1050	8.4700	-5.993%	13,713,708	-28.689%
2026-06-08	9.0700	9.3300	9.0000	9.0100	+1.122%	9,001,654	-32.963%
2026-06-05	9.6500	9.7000	8.7500	8.9100	-10.000%	12,709,707	-32.211%
2026-06-04	9.9500	10.1150	9.6800	9.9000	-0.802%	13,172,639	-38.990%
2026-06-03	10.5500	10.7000	9.8750	9.9800	-5.492%	17,635,481	-39.479%
2026-06-02	10.5100	10.7200	10.1350	10.5600	-0.377%	13,354,704	-42.803%
2026-06-01	10.9000	11.3000	10.5900	10.6000	-3.549%	17,878,009	-43.019%
2026-05-29	10.6300	11.0000	10.3700	10.9900	+2.710%	17,999,944	-45.041%
2026-05-28	10.7800	10.8599	10.5000	10.7000	-1.564%	12,523,828	-43.551%
2026-05-27	10.1600	10.9600	9.7600	10.8700	+6.883%	17,704,744	-44.434%
2026-05-26	9.5800	10.1900	9.5000	10.1700	+8.077%	19,960,554	-40.610%
2026-05-22	9.5800	9.6800	9.2900	9.4100	-0.318%	8,051,556	-35.813%
2026-05-21	9.1400	9.7000	8.9400	9.4400	+1.396%	10,865,825	-36.017%
2026-05-20	9.2100	9.3850	9.0701	9.3100	+1.306%	10,480,442	-35.124%
2026-05-19	9.6800	9.6800	9.0250	9.1900	-4.964%	10,299,909	-34.276%
2026-05-18	10.1000	10.1755	9.6400	9.6700	-3.781%	10,690,283	-37.539%
2026-05-15	10.0400	10.6000	9.7100	10.0500	-2.805%	18,261,048	-39.900%
2026-05-14	9.5000	11.2900	9.4600	10.3400	+10.000%	30,146,780	-41.586%
2026-05-13	8.7600	9.4793	8.7200	9.4000	+8.420%	18,255,581	-35.745%
2026-05-12	8.2000	8.6800	8.1500	8.6700	+3.957%	9,823,020	-30.334%
2026-05-11	8.5100	8.6000	8.1600	8.3400	-1.651%	14,933,833	-27.578%
2026-05-08	8.5500	8.6300	8.3270	8.4800	+0.236%	12,074,833	-28.774%
2026-05-07	9.8800	10.0300	8.3950	8.4600	-13.761%	20,863,410	-28.605%
2026-05-06	8.8500	9.9350	8.3807	9.8100	+6.284%	28,531,254	-38.430%
2026-05-05	9.4000	9.4600	9.1600	9.2300	-1.072%	14,232,555	-34.561%
2026-05-04	9.1100	9.3800	8.9500	9.3300	+0.107%	12,613,052	-35.263%
2026-05-01	8.8900	9.4500	8.7400	9.3200	+5.430%	12,042,533	-35.193%
2026-04-30	8.7900	8.9500	8.6750	8.8400	+1.726%	10,133,628	-31.674%
2026-04-29	8.6300	8.8200	8.5500	8.6900	-0.344%	8,328,769	-30.495%
2026-04-28	8.8100	8.9850	8.7100	8.7200	-2.461%	7,117,589	-30.734%
2026-04-27	8.8800	9.0600	8.8100	8.9400	+1.131%	9,385,143	-32.438%
2026-04-24	9.2000	9.2800	8.7600	8.8400	-1.887%	9,633,150	-31.674%
2026-04-23	9.2100	9.4950	8.8100	9.0100	-2.700%	16,287,436	-32.963%
2026-04-22	8.9000	9.4050	8.6600	9.2600	+6.071%	17,337,360	-34.773%
2026-04-21	8.7000	8.8294	8.5500	8.7300	+0.692%	8,194,246	-30.813%
2026-04-20	8.4700	8.7500	8.2700	8.6700	+1.167%	12,324,662	-30.334%
2026-04-17	8.6000	8.8400	8.4200	8.5700	+0.705%	11,980,660	-29.522%
2026-04-16	8.5600	8.7300	8.4000	8.5100	-0.931%	14,064,280	-29.025%
2026-04-15	8.2200	8.6950	7.9900	8.5900	+10.128%	23,135,437	-29.686%
2026-04-14	7.9200	7.9700	7.7100	7.8000	+0.128%	11,792,732	-22.564%
2026-04-13	7.3500	7.9400	7.3500	7.7900	+4.704%	16,128,357	-22.465%
2026-04-10	7.5500	7.6500	7.3500	7.4400	-0.535%	14,202,737	-18.817%
2026-04-09	7.0300	7.5800	6.8700	7.4800	+5.501%	21,236,549	-19.251%
2026-04-08	7.1600	7.3490	6.9500	7.0900	+4.112%	12,798,098	-14.810%
2026-04-07	6.5300	6.8600	6.3200	6.8100	+2.715%	15,475,618	-11.307%
2026-04-06	7.0900	7.1100	6.6000	6.6300	-5.150%	9,370,343	-8.899%
2026-04-02	6.7500	7.1100	6.7000	6.9900	-1.132%	9,041,277	-13.591%
2026-04-01	7.0800	7.3650	6.8750	7.0700	+1.727%	23,107,590	-14.569%
2026-03-31	6.5500	7.0000	6.5350	6.9500	+8.764%	24,862,556	-13.094%
2026-03-30	6.7600	6.8100	6.3600	6.3900	-4.198%	9,617,695	-5.477%
2026-03-27	6.6800	6.7550	6.5400	6.6700	-1.331%	8,337,559	-9.445%
2026-03-26	6.8700	6.9550	6.7200	6.7600	-3.013%	7,613,883	-10.651%
2026-03-25	6.9500	7.0799	6.7950	6.9700	+2.651%	7,928,466	-13.343%
2026-03-24	6.7000	7.0000	6.6700	6.7900	+0.295%	9,491,533	-11.046%
2026-03-23	6.6100	6.8750	6.5200	6.7700	+4.314%	10,247,793	-10.783%
2026-03-20	6.8300	6.9000	6.4600	6.4900	-3.994%	24,841,837	-6.934%
2026-03-19	6.4100	6.8500	6.4100	6.7600	+3.049%	10,485,001	-10.651%
2026-03-18	6.7700	6.8488	6.5300	6.5600	-3.671%	14,144,777	-7.927%
2026-03-17	6.6900	6.9450	6.6900	6.8100	+1.794%	8,648,573	-11.307%
2026-03-16	6.8000	6.9700	6.6800	6.6900	+0.753%	8,766,135	-9.716%
2026-03-13	6.5500	6.8200	6.5000	6.6400	+3.106%	9,421,863	-9.036%
2026-03-12	6.5100	6.5299	6.3700	6.4400	-3.158%	8,683,893	-6.211%
2026-03-11	6.6800	6.8100	6.5500	6.6500	-0.746%	7,631,132	-9.173%
2026-03-10	6.6100	6.9100	6.5300	6.7000	+1.056%	10,643,050	-9.851%
2026-03-09	6.5000	6.7500	6.2700	6.6300	+0.151%	12,035,931	-8.899%
2026-03-06	6.6200	6.7850	6.5500	6.6200	-3.075%	9,246,646	-8.761%
2026-03-05	6.8100	6.9200	6.6800	6.8300	-1.868%	8,578,237	-11.567%
2026-03-04	7.0300	7.1600	6.8900	6.9600	+0.433%	8,535,236	-13.218%
2026-03-03	6.6000	7.1700	6.5000	6.9300	+1.912%	13,046,978	-12.843%
2026-03-02	6.9200	7.2600	6.7800	6.8000	-4.360%	11,876,390	-11.176%
2026-02-27	6.8600	7.1200	6.7600	7.1100	+0.994%	20,731,752	-15.049%
2026-02-26	7.1200	7.3100	6.9700	7.0400	-0.845%	14,869,062	-14.205%
2026-02-25	7.8300	8.0400	6.9400	7.1000	-4.698%	21,948,241	-14.930%
2026-02-24	7.4900	7.6900	7.3900	7.4500	0.000%	10,999,964	-18.926%
2026-02-23	7.7100	7.7100	7.2700	7.4500	-4.853%	10,043,752	-18.926%
2026-02-20	7.9000	8.0700	7.7500	7.8300	-2.491%	7,960,787	-22.861%
2026-02-19	7.8500	8.0900	7.7700	8.0300	+0.501%	8,738,678	-24.782%
2026-02-18	7.9500	8.3700	7.9300	7.9900	-1.236%	10,657,542	-24.406%
2026-02-17	8.2700	8.5100	8.0100	8.0900	-3.576%	13,385,542	-25.340%
2026-02-13	7.9600	8.4050	7.7700	8.3900	+4.875%	15,189,616	-28.010%
2026-02-12	7.9600	8.2400	7.6800	8.0000	+1.911%	15,289,982	-24.500%
2026-02-11	7.9000	8.2600	7.8000	7.8500	+0.900%	13,942,864	-23.057%
2026-02-10	7.7800	8.0850	7.6350	7.7800	+0.129%	11,204,909	-22.365%
2026-02-09	7.8400	8.0550	7.5500	7.7700	-3.598%	13,462,166	-22.265%
2026-02-06	6.6000	8.1900	6.5000	8.0600	+29.374%	32,609,687	-25.062%
2026-02-05	6.5250	6.5600	6.0901	6.2300	-6.033%	27,400,748	-3.050%
2026-02-04	7.2900	7.7100	6.3800	6.6300	-21.631%	38,941,664	-8.899%
2026-02-03	9.0800	9.0826	8.1700	8.4600	-5.263%	20,000,488	-28.605%
2026-02-02	8.8150	9.5500	8.7600	8.9300	+1.247%	16,912,007	-32.363%
2026-01-30	8.7400	9.2800	8.7200	8.8200	-1.232%	11,609,393	-31.519%
2026-01-29	9.2100	9.2600	8.6350	8.9300	-2.511%	11,895,393	-32.363%
2026-01-28	9.4700	9.5900	9.1600	9.1600	-1.399%	12,671,668	-34.061%
2026-01-27	9.0000	9.7200	8.8600	9.2900	+7.648%	16,970,601	-34.984%
2026-01-26	8.6100	8.7000	8.4100	8.6300	+0.700%	8,446,338	-30.012%
2026-01-23	8.8900	9.0750	8.5200	8.5700	-3.924%	20,364,053	-29.522%
2026-01-22	8.6000	9.1900	8.4100	8.9200	+6.317%	14,508,706	-32.287%
2026-01-21	8.1100	8.4000	8.0000	8.3900	+4.744%	9,996,016	-28.010%
2026-01-20	8.1100	8.2100	7.8100	8.0100	-5.207%	10,784,670	-24.594%
2026-01-16	8.6500	8.7000	8.3400	8.4500	-2.312%	11,207,547	-28.521%
2026-01-15	8.3500	8.8950	8.2600	8.6500	+5.359%	17,432,969	-30.173%
2026-01-14	8.0000	8.3000	7.9000	8.2100	+0.736%	15,440,434	-26.431%
2026-01-13	7.9600	8.2400	7.9050	8.1500	+2.516%	10,947,489	-25.890%
2026-01-12	7.8100	8.1150	7.7000	7.9500	+0.506%	7,260,514	-24.025%
2026-01-09	8.1000	8.3050	7.8950	7.9100	-3.182%	8,879,897	-23.641%
2026-01-08	7.9200	8.2650	7.9000	8.1700	+3.157%	8,586,262	-26.071%
2026-01-07	8.2200	8.2650	7.8650	7.9200	-4.578%	8,916,005	-23.737%
2026-01-06	7.5900	8.3250	7.5600	8.3000	+9.643%	14,845,460	-27.229%
2026-01-05	7.6900	7.7850	7.3500	7.5700	-1.560%	10,128,266	-20.211%
2026-01-02	7.9000	7.9850	7.6500	7.6900	-1.030%	8,446,826	-21.456%
2025-12-31	7.7600	7.8400	7.6700	7.7700	-0.639%	7,488,320	-22.265%
2025-12-30	7.5900	7.8200	7.5900	7.8200	+3.576%	7,899,091	-22.762%
2025-12-29	7.6000	7.7300	7.5000	7.5500	-1.821%	9,623,352	-20.000%
2025-12-26	7.7500	7.7600	7.6100	7.6900	-1.030%	5,167,892	-21.456%
2025-12-24	7.7400	7.9400	7.6445	7.7700	-0.257%	3,714,503	-22.265%
2025-12-23	7.7200	7.8100	7.5614	7.7900	+0.257%	11,261,636	-22.465%
2025-12-22	8.3700	8.3700	7.7500	7.7700	-5.128%	12,712,188	-22.265%
2025-12-19	7.8600	8.2850	7.8600	8.1900	+4.464%	24,892,724	-26.252%
2025-12-18	7.9200	8.0800	7.6300	7.8400	+2.752%	9,896,914	-22.959%
2025-12-17	8.0800	8.1900	7.5600	7.6300	-5.802%	12,009,392	-20.839%
2025-12-16	7.9650	8.1850	7.9650	8.1000	+0.496%	11,361,531	-25.432%
2025-12-15	8.4700	8.4800	7.9200	8.0600	-5.176%	15,608,632	-25.062%
2025-12-12	8.6700	8.9550	8.4400	8.5000	-1.620%	13,553,032	-28.941%
2025-12-11	8.6000	8.8150	8.3700	8.6400	-0.575%	9,526,101	-30.093%
2025-12-10	8.4800	9.1364	8.3300	8.6900	+2.235%	15,255,649	-30.495%
2025-12-09	8.3300	8.5350	8.2101	8.5000	+1.553%	8,219,044	-28.941%
2025-12-08	8.3500	8.4599	8.1300	8.3700	+1.332%	12,010,508	-27.838%
2025-12-05	8.7200	8.8684	8.1700	8.2600	-5.923%	16,056,489	-26.877%
2025-12-04	9.5400	9.5400	8.7500	8.7800	-8.255%	15,363,854	-31.207%
2025-12-03	9.1200	9.6300	8.8100	9.5700	+4.705%	17,532,209	-36.886%
2025-12-02	8.3900	9.1700	8.3850	9.1400	+10.253%	19,903,875	-33.917%
2025-12-01	7.9500	8.3100	7.8900	8.2900	+2.219%	13,122,552	-27.141%
2025-11-28	8.1400	8.1800	8.0000	8.1100	+0.247%	5,916,101	-25.524%
2025-11-26	7.9900	8.2000	7.9500	8.0900	+1.125%	12,443,476	-25.340%
2025-11-25	7.7900	8.1100	7.6600	8.0000	+3.761%	12,786,599	-24.500%
2025-11-24	7.6600	7.8200	7.5650	7.7100	+1.581%	13,474,507	-21.660%
2025-11-21	7.5000	7.7750	7.2800	7.5900	+1.471%	12,644,223	-20.422%
2025-11-20	8.0900	8.1600	7.4100	7.4800	-2.604%	14,940,674	-19.251%
2025-11-19	7.7000	7.9900	7.4800	7.6800	+0.787%	11,867,459	-21.354%
2025-11-18	7.9000	8.0000	7.4800	7.6200	-5.459%	20,621,526	-20.735%
2025-11-17	7.9900	8.3900	7.9300	8.0600	+0.876%	11,937,075	-25.062%
2025-11-14	7.7500	8.2100	7.6000	7.9900	-1.601%	17,269,132	-24.406%
2025-11-13	8.4300	8.7885	7.9900	8.1200	-5.029%	22,365,152	-25.616%
2025-11-12	9.3700	9.6300	8.5200	8.5500	-7.568%	23,780,706	-29.357%
2025-11-11	10.3800	10.5000	9.2200	9.2500	-11.821%	20,068,142	-34.703%
2025-11-10	10.9000	11.3900	10.4000	10.4900	-0.285%	22,441,917	-42.421%
2025-11-07	10.8900	10.9800	10.1501	10.5200	-3.839%	21,181,917	-42.586%
2025-11-06	10.9600	11.4300	10.6000	10.9400	+0.737%	20,084,908	-44.790%
2025-11-05	10.6500	11.2900	10.5200	10.8600	+3.036%	17,832,882	-44.383%
2025-11-04	10.9800	11.4500	10.5300	10.5400	-10.904%	32,840,461	-42.694%
2025-11-03	10.0200	11.9500	9.6400	11.8300	+15.078%	43,336,226	-48.943%
2025-10-31	8.7000	10.4000	8.1401	10.2800	-0.580%	49,545,279	-41.245%
2025-10-30	10.5400	11.3200	10.2100	10.3400	-6.000%	43,012,188	-41.586%
2025-10-29	10.0400	11.3200	9.9200	11.0000	+9.453%	61,745,803	-45.091%
2025-10-28	9.3800	10.1000	9.2500	10.0500	+7.372%	44,331,759	-39.900%
2025-10-27	8.6200	9.4000	8.3800	9.3600	+15.698%	39,368,789	-35.470%
2025-10-24	8.0300	8.4000	7.9550	8.0900	+3.851%	24,337,854	-25.340%
2025-10-23	7.2500	7.8250	7.2000	7.7900	+10.653%	24,219,089	-22.465%
2025-10-22	7.0700	7.1850	6.7600	7.0400	-1.813%	12,518,033	-14.205%
2025-10-21	7.0800	7.3100	7.0200	7.1700	+0.140%	10,127,804	-15.760%
2025-10-20	7.0000	7.1700	6.9000	7.1600	+3.768%	8,464,812	-15.642%
2025-10-17	6.9600	7.0300	6.7300	6.9000	-1.709%	9,435,985	-12.464%
2025-10-16	7.3100	7.4550	6.9750	7.0200	-3.439%	9,501,118	-13.960%
2025-10-15	7.0600	7.4297	6.9300	7.2700	+5.822%	13,361,797	-16.919%
2025-10-14	6.5300	7.0300	6.3800	6.8700	+1.778%	10,958,169	-12.082%
2025-10-13	6.6500	6.8499	6.6200	6.7500	+2.584%	9,457,981	-10.519%
2025-10-10	6.8600	7.0989	6.5714	6.5800	-3.942%	12,475,235	-8.207%
2025-10-09	7.0200	7.0747	6.6800	6.8500	-2.699%	10,003,110	-11.825%
2025-10-08	6.9200	7.2100	6.8800	7.0400	+1.881%	8,755,783	-14.205%
2025-10-07	7.1500	7.2693	6.8500	6.9100	-3.492%	15,050,706	-12.590%
2025-10-06	6.7500	7.3900	6.7300	7.1600	+9.146%	23,047,546	-15.642%
2025-10-03	6.3200	6.6000	6.2800	6.5600	+2.821%	12,836,595	-7.927%
2025-10-02	6.2400	6.5100	6.1120	6.3800	+5.107%	15,600,983	-5.329%
2025-10-01	6.0500	6.2350	5.8600	6.0700	-0.817%	12,322,164	-0.494%
2025-09-30	5.8500	6.2100	5.8500	6.1200	+3.905%	15,513,029	-1.307%
2025-09-29	5.9000	5.9450	5.7000	5.8900	-0.507%	9,370,280	+2.547%
2025-09-26	5.9000	6.0500	5.7900	5.9200	-0.504%	10,868,500	+2.027%
2025-09-25	5.5200	6.0000	5.5200	5.9500	+5.124%	14,990,004	+1.513%
2025-09-24	5.8200	5.8200	5.5700	5.6600	-2.414%	13,976,683	+6.714%
2025-09-23	6.2200	6.3950	5.7700	5.8000	-6.752%	25,942,306	+4.138%
2025-09-22	5.7500	6.6199	5.7400	6.2200	+8.932%	35,425,767	-2.894%
2025-09-19	5.7900	5.8800	5.5800	5.7100	-0.696%	50,036,884	+5.779%
2025-09-18	5.7100	5.7650	5.5400	5.7500	+2.862%	16,372,599	+5.043%
2025-09-17	5.5400	5.9850	5.4500	5.5900	+0.903%	19,377,388	+8.050%
2025-09-16	5.8000	5.8000	5.5200	5.5400	-5.299%	15,547,783	+9.025%
2025-09-15	6.1700	6.2600	5.7200	5.8500	-3.306%	16,344,066	+3.248%
2025-09-12	6.0600	6.1499	5.8100	6.0500	-0.657%	14,522,231	-0.165%
2025-09-11	6.2000	6.6450	6.0750	6.0900	-0.814%	23,967,599	-0.821%
2025-09-10	5.6100	6.3800	5.5950	6.1400	+9.059%	27,169,406	-1.629%
2025-09-09	5.1100	5.6500	5.0000	5.6300	+9.961%	23,822,630	+7.282%
2025-09-08	4.6800	5.1250	4.5650	5.1200	+7.789%	18,572,093	+17.969%
2025-09-05	4.9700	5.0100	4.7100	4.7500	-4.427%	16,250,082	+27.158%
2025-09-04	4.7500	5.3400	4.7400	4.9700	+5.297%	29,510,570	+21.529%
2025-09-03	4.7500	4.7900	4.5800	4.7200	-1.461%	11,278,289	+27.966%
2025-09-02	4.8200	4.9000	4.7500	4.7900	-3.622%	10,499,146	+26.096%
2025-08-29	5.0200	5.0308	4.9300	4.9700	-0.996%	9,540,808	+21.529%
2025-08-28	5.3600	5.5500	4.9500	5.0200	-4.744%	23,694,853	+20.319%
2025-08-27	4.7000	5.3100	4.6900	5.2700	+12.367%	20,795,800	+14.611%
2025-08-26	4.6600	4.7550	4.6100	4.6900	0.000%	9,893,018	+28.785%
2025-08-25	4.6100	4.7550	4.6021	4.6900	+1.735%	9,011,737	+28.785%
2025-08-22	4.3400	4.6100	4.3300	4.6100	+6.961%	11,165,944	+31.020%
2025-08-21	4.3500	4.4100	4.2700	4.3100	-2.709%	8,907,889	+40.139%
2025-08-20	4.5200	4.5550	4.4000	4.4300	-3.486%	9,313,449	+36.343%
2025-08-19	4.7000	4.7200	4.5200	4.5900	-2.132%	11,324,021	+31.590%
2025-08-18	4.5500	4.8900	4.5400	4.6900	+5.869%	16,175,320	+28.785%
2025-08-15	4.4300	4.5400	4.3700	4.4300	+2.074%	11,228,488	+36.343%
2025-08-14	4.3800	4.3800	4.1200	4.3400	+0.696%	12,464,530	+39.171%
2025-08-13	3.9600	4.3400	3.9400	4.3100	+9.114%	14,415,846	+40.139%
2025-08-12	3.7800	3.9850	3.7500	3.9500	+5.615%	13,349,655	+52.911%
2025-08-11	3.7500	3.8500	3.6900	3.7400	-0.532%	9,727,710	+61.497%
2025-08-08	3.8000	3.8988	3.7100	3.7600	+1.622%	9,733,926	+60.638%
2025-08-07	3.7700	3.7800	3.6300	3.7000	-1.596%	9,398,328	+63.243%
2025-08-06	3.7600	3.8353	3.6700	3.7600	+0.267%	10,429,606	+60.638%
2025-08-05	3.7200	3.7800	3.6100	3.7500	0.000%	15,976,936	+61.067%
2025-08-04	3.8400	3.8500	3.6600	3.7500	+1.078%	15,716,784	+61.067%
2025-08-01	4.0200	4.0200	3.3700	3.7100	-16.629%	44,714,940	+62.803%
2025-07-31	4.4700	4.5200	4.3900	4.4500	-0.224%	13,756,016	+35.730%
2025-07-30	4.5800	4.5850	4.3750	4.4600	-2.832%	9,727,658	+35.426%
2025-07-29	4.5100	4.6000	4.4950	4.5900	+2.685%	10,352,813	+31.590%
2025-07-28	4.3500	4.5200	4.3100	4.4700	+3.233%	9,409,890	+35.123%
2025-07-25	4.4000	4.4194	4.2800	4.3300	-1.814%	6,484,626	+39.492%
2025-07-24	4.5400	4.5500	4.4000	4.4100	-3.501%	7,420,375	+36.961%
2025-07-23	4.4700	4.5800	4.4500	4.5700	+2.697%	5,952,366	+32.166%
2025-07-22	4.3000	4.5100	4.3000	4.4500	+3.248%	10,348,292	+35.730%
2025-07-21	4.3650	4.3900	4.2701	4.3100	-1.147%	6,547,807	+40.139%
2025-07-18	4.4100	4.4600	4.3300	4.3600	-0.683%	7,079,759	+38.532%
2025-07-17	4.5200	4.5850	4.3200	4.3900	-2.661%	10,451,773	+37.585%
2025-07-16	4.5700	4.6400	4.4300	4.5100	-0.442%	7,396,603	+33.925%
2025-07-15	4.7100	4.7100	4.5300	4.5300	-1.522%	8,745,218	+33.333%
2025-07-14	4.4800	4.6100	4.4300	4.6000	+2.908%	8,397,971	+31.304%
2025-07-11	4.4800	4.5200	4.3910	4.4700	-0.887%	7,691,048	+35.123%
2025-07-10	4.5000	4.5676	4.4700	4.5100	-0.442%	6,325,602	+33.925%
2025-07-09	4.5300	4.6100	4.5099	4.5300	+0.221%	6,104,378	+33.333%
2025-07-08	4.4400	4.5400	4.4100	4.5200	+2.494%	9,703,219	+33.628%
2025-07-07	4.5050	4.7100	4.4000	4.4100	-4.130%	9,923,501	+36.961%
2025-07-03	4.5400	4.7150	4.5250	4.6000	+3.371%	6,649,300	+31.304%
2025-07-02	4.4900	4.5300	4.4500	4.4500	-1.330%	6,312,409	+35.730%
2025-07-01	4.3950	4.5850	4.3400	4.5100	+2.968%	10,247,239	+33.925%
2025-06-30	4.4900	4.5700	4.3450	4.3800	-2.882%	10,866,124	+37.900%
2025-06-27	4.3500	4.5454	4.2700	4.5100	+3.678%	44,601,066	+33.925%
2025-06-26	4.3400	4.4300	4.2550	4.3500	+1.399%	8,063,388	+38.851%
2025-06-25	4.2900	4.4000	4.1450	4.2900	-0.233%	10,920,281	+40.793%
2025-06-24	4.2600	4.3400	4.2300	4.3000	+1.415%	9,626,669	+40.465%
2025-06-23	3.9200	4.3100	3.8700	4.2400	+7.614%	14,916,356	+42.453%
2025-06-20	4.0100	4.0588	3.9100	3.9400	-1.005%	16,321,087	+53.299%
2025-06-18	4.0000	4.0800	3.9600	3.9800	-0.500%	7,840,730	+51.759%
2025-06-17	4.0400	4.2550	3.9850	4.0000	-1.720%	10,623,230	+51.000%
2025-06-16	4.0700	4.2400	3.9800	4.0700	+0.743%	10,202,227	+48.403%
2025-06-13	4.1000	4.1500	4.0000	4.0400	-3.810%	9,226,640	+49.505%
2025-06-12	4.1400	4.2188	4.0900	4.2000	+1.205%	7,003,506	+43.810%
2025-06-11	4.3800	4.3800	4.1150	4.1500	-4.157%	11,539,857	+45.542%
2025-06-10	4.2100	4.3900	4.1246	4.3300	+3.095%	10,327,759	+39.492%
2025-06-09	3.9800	4.2550	3.9200	4.2000	+6.599%	13,569,434	+43.810%
2025-06-06	3.9900	4.0900	3.9150	3.9400	-0.505%	7,871,447	+53.299%
2025-06-05	3.9100	3.9800	3.8200	3.9600	+1.279%	9,183,635	+52.525%
2025-06-04	4.0900	4.0908	3.8500	3.9100	-4.866%	12,314,194	+54.476%
2025-06-03	3.8500	4.2000	3.7950	4.1100	+6.753%	16,962,230	+46.959%
2025-06-02	3.9200	3.9393	3.7700	3.8500	-1.786%	9,888,656	+56.883%
2025-05-30	3.8800	3.9500	3.8100	3.9200	+0.513%	11,420,019	+54.082%
2025-05-29	4.0000	4.0050	3.8600	3.9000	-1.015%	6,822,962	+54.872%
2025-05-28	4.0700	4.1800	3.9300	3.9400	-1.990%	9,501,198	+53.299%
2025-05-27	3.8000	4.1400	3.7850	4.0200	+8.065%	17,567,262	+50.249%
2025-05-23	3.7300	3.8200	3.6700	3.7200	-3.125%	10,281,782	+62.366%
2025-05-22	4.3600	4.4600	3.7100	3.8400	+0.787%	30,254,017	+57.292%
2025-05-21	3.9000	3.9300	3.7750	3.8100	-4.511%	15,151,851	+58.530%
2025-05-20	3.9600	4.0400	3.9100	3.9900	+0.251%	8,696,854	+51.378%
2025-05-19	4.0000	4.0000	3.9300	3.9800	-2.927%	7,619,218	+51.759%
2025-05-16	4.1900	4.1900	4.0500	4.1000	-1.914%	7,991,757	+47.317%
2025-05-15	4.2600	4.3000	4.1701	4.1800	-3.016%	8,219,271	+44.498%
2025-05-14	4.3900	4.4050	4.2800	4.3100	-1.822%	8,000,512	+40.139%
2025-05-13	4.4600	4.5150	4.2400	4.3900	-0.227%	10,591,801	+37.585%
2025-05-12	4.6000	4.7400	4.3550	4.4000	+0.228%	10,104,995	+37.273%
2025-05-09	4.1700	4.4000	4.1400	4.3900	+5.529%	10,441,355	+37.585%
2025-05-08	4.3000	4.3300	4.1100	4.1600	-1.655%	9,138,729	+45.192%
2025-05-07	4.3200	4.4613	4.1700	4.2300	-0.704%	12,055,162	+42.790%
2025-05-06	4.2000	4.3200	4.1000	4.2600	+0.709%	13,171,372	+41.784%
2025-05-05	3.9600	4.2600	3.8400	4.2300	+11.905%	15,994,698	+42.790%
2025-05-02	3.6500	3.8400	3.4250	3.7800	+7.386%	14,939,539	+59.788%
2025-05-01	3.6700	3.7500	3.5000	3.5200	-0.565%	12,993,762	+71.591%
2025-04-30	3.5000	3.5500	3.4200	3.5400	-0.840%	8,435,223	+70.621%
2025-04-29	3.5900	3.6000	3.4500	3.5700	-0.279%	9,177,657	+69.188%
2025-04-28	3.3300	3.5950	3.3300	3.5800	+6.866%	9,483,219	+68.715%
2025-04-25	3.3000	3.3687	3.2500	3.3500	+0.299%	7,320,937	+80.299%
2025-04-24	3.2800	3.3800	3.2300	3.3400	+1.829%	8,812,969	+80.838%
2025-04-23	3.3500	3.4400	3.2500	3.2800	+2.500%	10,422,956	+84.146%
2025-04-22	3.1400	3.2700	3.1300	3.2000	+4.235%	11,624,399	+88.750%
2025-04-21	3.2300	3.2850	3.0100	3.0700	-6.687%	10,302,445	+96.743%
2025-04-17	3.2900	3.3850	3.2500	3.2900	+0.305%	8,956,814	+83.587%
2025-04-16	3.3600	3.3962	3.2300	3.2800	-3.529%	8,218,233	+84.146%
2025-04-15	3.4300	3.5162	3.3550	3.4000	-2.017%	7,110,467	+77.647%
2025-04-14	3.5550	3.5850	3.4200	3.4700	+0.289%	8,909,790	+74.063%
2025-04-11	3.5400	3.5700	3.3700	3.4600	-2.260%	6,405,246	+74.566%
2025-04-10	3.6000	3.6600	3.3800	3.5400	-5.851%	10,161,112	+70.621%
2025-04-09	3.2600	3.8800	3.2300	3.7600	+16.049%	22,302,004	+60.638%
2025-04-08	3.6200	3.6650	3.1700	3.2400	-5.539%	13,763,434	+86.420%
2025-04-07	3.1100	3.8200	3.0200	3.4300	+4.893%	20,928,055	+76.093%
2025-04-04	3.3400	3.4400	3.0500	3.2700	-6.571%	17,386,943	+84.709%
2025-04-03	3.7900	3.7900	3.4600	3.5000	-12.935%	14,398,165	+72.571%
2025-04-02	3.7400	4.0700	3.7205	4.0200	+4.687%	19,390,630	+50.249%
2025-04-01	3.9000	3.9700	3.8100	3.8400	-2.041%	22,338,738	+57.292%
2025-03-31	3.8000	3.9550	3.7450	3.9200	-0.508%	20,127,380	+54.082%
2025-03-28	4.1200	4.1400	3.8150	3.9400	-3.902%	15,949,960	+53.299%
2025-03-27	4.1000	4.1700	4.0200	4.1000	-1.679%	14,275,532	+47.317%
2025-03-26	4.3600	4.4250	4.0700	4.1700	-5.227%	19,843,982	+44.844%
2025-03-25	4.8500	4.9800	3.9500	4.4000	-9.465%	44,606,877	+37.273%
2025-03-24	5.0500	5.1300	4.8500	4.8600	-1.220%	8,080,638	+24.280%
2025-03-21	4.8000	4.9800	4.7569	4.9200	0.000%	18,457,942	+22.764%
2025-03-20	4.9000	5.0200	4.8900	4.9200	-1.403%	5,245,424	+22.764%
2025-03-19	4.8400	5.0700	4.8400	4.9900	+2.254%	6,877,526	+21.042%
2025-03-18	5.0100	5.0100	4.8200	4.8800	-3.748%	6,916,121	+23.770%
2025-03-17	4.8900	5.1300	4.8800	5.0700	+4.107%	7,480,007	+19.132%
2025-03-14	4.7300	4.9300	4.6800	4.8700	+4.731%	8,575,338	+24.025%
2025-03-13	5.0100	5.0700	4.6100	4.6500	-6.627%	10,971,346	+29.892%
2025-03-12	5.0000	5.0500	4.8300	4.9800	+2.259%	18,754,915	+21.285%
2025-03-11	4.9100	5.0300	4.7300	4.8700	-1.217%	13,063,371	+24.025%

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

LUMN
Lumen Technologies, Inc.
stock NYSE