Dark

LUMN
Lumen Technologies, Inc.
stock NYSE

Market Open

May 29, 2026 2:15:19 PM EDT

10.78USD+0.748%(+0.08)6,532,817

10.78Bid 10.79Ask 0.01Spread

Pre-market

May 29, 2026 9:25:30 AM EDT

10.63USD-0.654%(-0.07)16,278

After-hours

May 28, 2026 4:58:30 PM EDT

10.70USD-0.002%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	10.6200	10.800000	10.3700	10.7800	+0.748%	6,532,817	0.000%
2026-05-28	10.7800	10.859900	10.5000	10.7000	-1.564%	12,523,828	+0.748%
2026-05-27	10.1600	10.960000	9.7600	10.8700	+6.883%	17,704,744	-0.828%
2026-05-26	9.5800	10.190000	9.5000	10.1700	+8.077%	19,960,554	+5.998%
2026-05-22	9.5800	9.680000	9.2900	9.4100	-0.318%	8,051,556	+14.559%
2026-05-21	9.1400	9.700000	8.9400	9.4400	+1.396%	10,865,825	+14.195%
2026-05-20	9.2100	9.385000	9.0701	9.3100	+1.306%	10,480,442	+15.789%
2026-05-19	9.6800	9.680000	9.0250	9.1900	-4.964%	10,299,909	+17.301%
2026-05-18	10.1000	10.175500	9.6400	9.6700	-3.781%	10,690,283	+11.479%
2026-05-15	10.0400	10.600000	9.7100	10.0500	-2.805%	18,261,048	+7.264%
2026-05-14	9.5000	11.290000	9.4600	10.3400	+10.000%	30,146,780	+4.255%
2026-05-13	8.7600	9.479300	8.7200	9.4000	+8.420%	18,255,581	+14.681%
2026-05-12	8.2000	8.680000	8.1500	8.6700	+3.957%	9,823,020	+24.337%
2026-05-11	8.5100	8.600000	8.1600	8.3400	-1.651%	14,933,833	+29.257%
2026-05-08	8.5500	8.630000	8.3270	8.4800	+0.236%	12,074,833	+27.123%
2026-05-07	9.8800	10.030000	8.3950	8.4600	-13.761%	20,863,410	+27.423%
2026-05-06	8.8500	9.935000	8.3807	9.8100	+6.284%	28,531,254	+9.888%
2026-05-05	9.4000	9.460000	9.1600	9.2300	-1.072%	14,232,555	+16.793%
2026-05-04	9.1100	9.380000	8.9500	9.3300	+0.107%	12,613,052	+15.541%
2026-05-01	8.8900	9.450000	8.7400	9.3200	+5.430%	12,042,533	+15.665%
2026-04-30	8.7900	8.950000	8.6750	8.8400	+1.726%	10,133,628	+21.946%
2026-04-29	8.6300	8.820000	8.5500	8.6900	-0.344%	8,328,769	+24.051%
2026-04-28	8.8100	8.985000	8.7100	8.7200	-2.461%	7,117,589	+23.624%
2026-04-27	8.8800	9.060000	8.8100	8.9400	+1.131%	9,385,143	+20.582%
2026-04-24	9.2000	9.280000	8.7600	8.8400	-1.887%	9,633,150	+21.946%
2026-04-23	9.2100	9.495000	8.8100	9.0100	-2.700%	16,287,436	+19.645%
2026-04-22	8.9000	9.405000	8.6600	9.2600	+6.071%	17,337,360	+16.415%
2026-04-21	8.7000	8.829400	8.5500	8.7300	+0.692%	8,194,246	+23.482%
2026-04-20	8.4700	8.750000	8.2700	8.6700	+1.167%	12,324,662	+24.337%
2026-04-17	8.6000	8.840000	8.4200	8.5700	+0.705%	11,980,660	+25.788%
2026-04-16	8.5600	8.730000	8.4000	8.5100	-0.931%	14,064,280	+26.675%
2026-04-15	8.2200	8.695000	7.9900	8.5900	+10.128%	23,135,437	+25.495%
2026-04-14	7.9200	7.970000	7.7100	7.8000	+0.128%	11,792,732	+38.205%
2026-04-13	7.3500	7.940000	7.3500	7.7900	+4.704%	16,128,357	+38.383%
2026-04-10	7.5500	7.650000	7.3500	7.4400	-0.535%	14,202,737	+44.892%
2026-04-09	7.0300	7.580000	6.8700	7.4800	+5.501%	21,236,549	+44.118%
2026-04-08	7.1600	7.349000	6.9500	7.0900	+4.112%	12,798,098	+52.045%
2026-04-07	6.5300	6.860000	6.3200	6.8100	+2.715%	15,475,618	+58.297%
2026-04-06	7.0900	7.110000	6.6000	6.6300	-5.150%	9,370,343	+62.594%
2026-04-02	6.7500	7.110000	6.7000	6.9900	-1.132%	9,041,277	+54.220%
2026-04-01	7.0800	7.365000	6.8750	7.0700	+1.727%	23,107,590	+52.475%
2026-03-31	6.5500	7.000000	6.5350	6.9500	+8.764%	24,862,556	+55.108%
2026-03-30	6.7600	6.810000	6.3600	6.3900	-4.198%	9,617,695	+68.701%
2026-03-27	6.6800	6.755000	6.5400	6.6700	-1.331%	8,337,559	+61.619%
2026-03-26	6.8700	6.955000	6.7200	6.7600	-3.013%	7,613,883	+59.467%
2026-03-25	6.9500	7.079900	6.7950	6.9700	+2.651%	7,928,466	+54.663%
2026-03-24	6.7000	7.000000	6.6700	6.7900	+0.295%	9,491,533	+58.763%
2026-03-23	6.6100	6.875000	6.5200	6.7700	+4.314%	10,247,793	+59.232%
2026-03-20	6.8300	6.900000	6.4600	6.4900	-3.994%	24,841,837	+66.102%
2026-03-19	6.4100	6.850000	6.4100	6.7600	+3.049%	10,485,001	+59.467%
2026-03-18	6.7700	6.848800	6.5300	6.5600	-3.671%	14,144,777	+64.329%
2026-03-17	6.6900	6.945000	6.6900	6.8100	+1.794%	8,648,573	+58.297%
2026-03-16	6.8000	6.970000	6.6800	6.6900	+0.753%	8,766,135	+61.136%
2026-03-13	6.5500	6.820000	6.5000	6.6400	+3.106%	9,421,863	+62.349%
2026-03-12	6.5100	6.529900	6.3700	6.4400	-3.158%	8,683,893	+67.391%
2026-03-11	6.6800	6.810000	6.5500	6.6500	-0.746%	7,631,132	+62.105%
2026-03-10	6.6100	6.910000	6.5300	6.7000	+1.056%	10,643,050	+60.896%
2026-03-09	6.5000	6.750000	6.2700	6.6300	+0.151%	12,035,931	+62.594%
2026-03-06	6.6200	6.785000	6.5500	6.6200	-3.075%	9,246,646	+62.840%
2026-03-05	6.8100	6.920000	6.6800	6.8300	-1.868%	8,578,237	+57.833%
2026-03-04	7.0300	7.160000	6.8900	6.9600	+0.433%	8,535,236	+54.885%
2026-03-03	6.6000	7.170000	6.5000	6.9300	+1.912%	13,046,978	+55.556%
2026-03-02	6.9200	7.260000	6.7800	6.8000	-4.360%	11,876,390	+58.529%
2026-02-27	6.8600	7.120000	6.7600	7.1100	+0.994%	20,731,752	+51.617%
2026-02-26	7.1200	7.310000	6.9700	7.0400	-0.845%	14,869,062	+53.125%
2026-02-25	7.8300	8.040000	6.9400	7.1000	-4.698%	21,948,241	+51.831%
2026-02-24	7.4900	7.690000	7.3900	7.4500	0.000%	10,999,964	+44.698%
2026-02-23	7.7100	7.710000	7.2700	7.4500	-4.853%	10,043,752	+44.698%
2026-02-20	7.9000	8.070000	7.7500	7.8300	-2.491%	7,960,787	+37.676%
2026-02-19	7.8500	8.090000	7.7700	8.0300	+0.501%	8,738,678	+34.247%
2026-02-18	7.9500	8.370000	7.9300	7.9900	-1.236%	10,657,542	+34.919%
2026-02-17	8.2700	8.510000	8.0100	8.0900	-3.576%	13,385,542	+33.251%
2026-02-13	7.9600	8.405000	7.7700	8.3900	+4.875%	15,189,616	+28.486%
2026-02-12	7.9600	8.240000	7.6800	8.0000	+1.911%	15,289,982	+34.750%
2026-02-11	7.9000	8.260000	7.8000	7.8500	+0.900%	13,942,864	+37.325%
2026-02-10	7.7800	8.085000	7.6350	7.7800	+0.129%	11,204,909	+38.560%
2026-02-09	7.8400	8.055000	7.5500	7.7700	-3.598%	13,462,166	+38.739%
2026-02-06	6.6000	8.190000	6.5000	8.0600	+29.374%	32,609,687	+33.747%
2026-02-05	6.5250	6.560000	6.0901	6.2300	-6.033%	27,400,748	+73.034%
2026-02-04	7.2900	7.710000	6.3800	6.6300	-21.631%	38,941,664	+62.594%
2026-02-03	9.0800	9.082600	8.1700	8.4600	-5.263%	20,000,488	+27.423%
2026-02-02	8.8150	9.550000	8.7600	8.9300	+1.247%	16,912,007	+20.717%
2026-01-30	8.7400	9.280000	8.7200	8.8200	-1.232%	11,609,393	+22.222%
2026-01-29	9.2100	9.260000	8.6350	8.9300	-2.511%	11,895,393	+20.717%
2026-01-28	9.4700	9.590000	9.1600	9.1600	-1.399%	12,671,668	+17.686%
2026-01-27	9.0000	9.720000	8.8600	9.2900	+7.648%	16,970,601	+16.039%
2026-01-26	8.6100	8.700000	8.4100	8.6300	+0.700%	8,446,338	+24.913%
2026-01-23	8.8900	9.075000	8.5200	8.5700	-3.924%	20,364,053	+25.788%
2026-01-22	8.6000	9.190000	8.4100	8.9200	+6.317%	14,508,706	+20.852%
2026-01-21	8.1100	8.400000	8.0000	8.3900	+4.744%	9,996,016	+28.486%
2026-01-20	8.1100	8.210000	7.8100	8.0100	-5.207%	10,784,670	+34.582%
2026-01-16	8.6500	8.700000	8.3400	8.4500	-2.312%	11,207,547	+27.574%
2026-01-15	8.3500	8.895000	8.2600	8.6500	+5.359%	17,432,969	+24.624%
2026-01-14	8.0000	8.300000	7.9000	8.2100	+0.736%	15,440,434	+31.303%
2026-01-13	7.9600	8.240000	7.9050	8.1500	+2.516%	10,947,489	+32.270%
2026-01-12	7.8100	8.115000	7.7000	7.9500	+0.506%	7,260,514	+35.597%
2026-01-09	8.1000	8.305000	7.8950	7.9100	-3.182%	8,879,897	+36.283%
2026-01-08	7.9200	8.265000	7.9000	8.1700	+3.157%	8,586,262	+31.946%
2026-01-07	8.2200	8.265000	7.8650	7.9200	-4.578%	8,916,005	+36.111%
2026-01-06	7.5900	8.325000	7.5600	8.3000	+9.643%	14,845,460	+29.880%
2026-01-05	7.6900	7.785000	7.3500	7.5700	-1.560%	10,128,266	+42.404%
2026-01-02	7.9000	7.985000	7.6500	7.6900	-1.030%	8,446,826	+40.182%
2025-12-31	7.7600	7.840000	7.6700	7.7700	-0.639%	7,488,320	+38.739%
2025-12-30	7.5900	7.820000	7.5900	7.8200	+3.576%	7,899,091	+37.852%
2025-12-29	7.6000	7.730000	7.5000	7.5500	-1.821%	9,623,352	+42.781%
2025-12-26	7.7500	7.760000	7.6100	7.6900	-1.030%	5,167,892	+40.182%
2025-12-24	7.7400	7.940000	7.6445	7.7700	-0.257%	3,714,503	+38.739%
2025-12-23	7.7200	7.810000	7.5614	7.7900	+0.257%	11,261,636	+38.383%
2025-12-22	8.3700	8.370000	7.7500	7.7700	-5.128%	12,712,188	+38.739%
2025-12-19	7.8600	8.285000	7.8600	8.1900	+4.464%	24,892,724	+31.624%
2025-12-18	7.9200	8.080000	7.6300	7.8400	+2.752%	9,896,914	+37.500%
2025-12-17	8.0800	8.190000	7.5600	7.6300	-5.802%	12,009,392	+41.284%
2025-12-16	7.9650	8.185000	7.9650	8.1000	+0.496%	11,361,531	+33.086%
2025-12-15	8.4700	8.480000	7.9200	8.0600	-5.176%	15,608,632	+33.747%
2025-12-12	8.6700	8.955000	8.4400	8.5000	-1.620%	13,553,032	+26.824%
2025-12-11	8.6000	8.815000	8.3700	8.6400	-0.575%	9,526,101	+24.769%
2025-12-10	8.4800	9.136400	8.3300	8.6900	+2.235%	15,255,649	+24.051%
2025-12-09	8.3300	8.535000	8.2101	8.5000	+1.553%	8,219,044	+26.824%
2025-12-08	8.3500	8.459900	8.1300	8.3700	+1.332%	12,010,508	+28.793%
2025-12-05	8.7200	8.868400	8.1700	8.2600	-5.923%	16,056,489	+30.508%
2025-12-04	9.5400	9.540000	8.7500	8.7800	-8.255%	15,363,854	+22.779%
2025-12-03	9.1200	9.630000	8.8100	9.5700	+4.705%	17,532,209	+12.644%
2025-12-02	8.3900	9.170000	8.3850	9.1400	+10.253%	19,903,875	+17.943%
2025-12-01	7.9500	8.310000	7.8900	8.2900	+2.219%	13,122,552	+30.036%
2025-11-28	8.1400	8.180000	8.0000	8.1100	+0.247%	5,916,101	+32.922%
2025-11-26	7.9900	8.200000	7.9500	8.0900	+1.125%	12,443,476	+33.251%
2025-11-25	7.7900	8.110000	7.6600	8.0000	+3.761%	12,786,599	+34.750%
2025-11-24	7.6600	7.820000	7.5650	7.7100	+1.581%	13,474,507	+39.818%
2025-11-21	7.5000	7.775000	7.2800	7.5900	+1.471%	12,644,223	+42.029%
2025-11-20	8.0900	8.160000	7.4100	7.4800	-2.604%	14,940,674	+44.118%
2025-11-19	7.7000	7.990000	7.4800	7.6800	+0.787%	11,867,459	+40.365%
2025-11-18	7.9000	8.000000	7.4800	7.6200	-5.459%	20,621,526	+41.470%
2025-11-17	7.9900	8.390000	7.9300	8.0600	+0.876%	11,937,075	+33.747%
2025-11-14	7.7500	8.210000	7.6000	7.9900	-1.601%	17,269,132	+34.919%
2025-11-13	8.4300	8.788500	7.9900	8.1200	-5.029%	22,365,152	+32.759%
2025-11-12	9.3700	9.630000	8.5200	8.5500	-7.568%	23,780,706	+26.082%
2025-11-11	10.3800	10.500000	9.2200	9.2500	-11.821%	20,068,142	+16.541%
2025-11-10	10.9000	11.390000	10.4000	10.4900	-0.285%	22,441,917	+2.765%
2025-11-07	10.8900	10.980000	10.1501	10.5200	-3.839%	21,181,917	+2.471%
2025-11-06	10.9600	11.430000	10.6000	10.9400	+0.737%	20,084,908	-1.463%
2025-11-05	10.6500	11.290000	10.5200	10.8600	+3.036%	17,832,882	-0.737%
2025-11-04	10.9800	11.450000	10.5300	10.5400	-10.904%	32,840,461	+2.277%
2025-11-03	10.0200	11.950000	9.6400	11.8300	+15.078%	43,336,226	-8.876%
2025-10-31	8.7000	10.400000	8.1401	10.2800	-0.580%	49,545,279	+4.864%
2025-10-30	10.5400	11.320000	10.2100	10.3400	-6.000%	43,012,188	+4.255%
2025-10-29	10.0400	11.320000	9.9200	11.0000	+9.453%	61,745,803	-2.000%
2025-10-28	9.3800	10.100000	9.2500	10.0500	+7.372%	44,331,759	+7.264%
2025-10-27	8.6200	9.400000	8.3800	9.3600	+15.698%	39,368,789	+15.171%
2025-10-24	8.0300	8.400000	7.9550	8.0900	+3.851%	24,337,854	+33.251%
2025-10-23	7.2500	7.825000	7.2000	7.7900	+10.653%	24,219,089	+38.383%
2025-10-22	7.0700	7.185000	6.7600	7.0400	-1.813%	12,518,033	+53.125%
2025-10-21	7.0800	7.310000	7.0200	7.1700	+0.140%	10,127,804	+50.349%
2025-10-20	7.0000	7.170000	6.9000	7.1600	+3.768%	8,464,812	+50.559%
2025-10-17	6.9600	7.030000	6.7300	6.9000	-1.709%	9,435,985	+56.232%
2025-10-16	7.3100	7.455000	6.9750	7.0200	-3.439%	9,501,118	+53.561%
2025-10-15	7.0600	7.429700	6.9300	7.2700	+5.822%	13,361,797	+48.281%
2025-10-14	6.5300	7.030000	6.3800	6.8700	+1.778%	10,958,169	+56.914%
2025-10-13	6.6500	6.849900	6.6200	6.7500	+2.584%	9,457,981	+59.704%
2025-10-10	6.8600	7.098900	6.5714	6.5800	-3.942%	12,475,235	+63.830%
2025-10-09	7.0200	7.074700	6.6800	6.8500	-2.699%	10,003,110	+57.372%
2025-10-08	6.9200	7.210000	6.8800	7.0400	+1.881%	8,755,783	+53.125%
2025-10-07	7.1500	7.269300	6.8500	6.9100	-3.492%	15,050,706	+56.006%
2025-10-06	6.7500	7.390000	6.7300	7.1600	+9.146%	23,047,546	+50.559%
2025-10-03	6.3200	6.600000	6.2800	6.5600	+2.821%	12,836,595	+64.329%
2025-10-02	6.2400	6.510000	6.1120	6.3800	+5.107%	15,600,983	+68.966%
2025-10-01	6.0500	6.235000	5.8600	6.0700	-0.817%	12,322,164	+77.595%
2025-09-30	5.8500	6.210000	5.8500	6.1200	+3.905%	15,513,029	+76.144%
2025-09-29	5.9000	5.945000	5.7000	5.8900	-0.507%	9,370,280	+83.022%
2025-09-26	5.9000	6.050000	5.7900	5.9200	-0.504%	10,868,500	+82.095%
2025-09-25	5.5200	6.000000	5.5200	5.9500	+5.124%	14,990,004	+81.176%
2025-09-24	5.8200	5.820000	5.5700	5.6600	-2.414%	13,976,683	+90.459%
2025-09-23	6.2200	6.395000	5.7700	5.8000	-6.752%	25,942,306	+85.862%
2025-09-22	5.7500	6.619900	5.7400	6.2200	+8.932%	35,425,767	+73.312%
2025-09-19	5.7900	5.880000	5.5800	5.7100	-0.696%	50,036,884	+88.792%
2025-09-18	5.7100	5.765000	5.5400	5.7500	+2.862%	16,372,599	+87.478%
2025-09-17	5.5400	5.985000	5.4500	5.5900	+0.903%	19,377,388	+92.844%
2025-09-16	5.8000	5.800000	5.5200	5.5400	-5.299%	15,547,783	+94.585%
2025-09-15	6.1700	6.260000	5.7200	5.8500	-3.306%	16,344,066	+84.274%
2025-09-12	6.0600	6.149900	5.8100	6.0500	-0.657%	14,522,231	+78.182%
2025-09-11	6.2000	6.645000	6.0750	6.0900	-0.814%	23,967,599	+77.011%
2025-09-10	5.6100	6.380000	5.5950	6.1400	+9.059%	27,169,406	+75.570%
2025-09-09	5.1100	5.650000	5.0000	5.6300	+9.961%	23,822,630	+91.474%
2025-09-08	4.6800	5.125000	4.5650	5.1200	+7.789%	18,572,093	+110.547%
2025-09-05	4.9700	5.010000	4.7100	4.7500	-4.427%	16,250,082	+126.947%
2025-09-04	4.7500	5.340000	4.7400	4.9700	+5.297%	29,510,570	+116.901%
2025-09-03	4.7500	4.790000	4.5800	4.7200	-1.461%	11,278,289	+128.390%
2025-09-02	4.8200	4.900000	4.7500	4.7900	-3.622%	10,499,146	+125.052%
2025-08-29	5.0200	5.030800	4.9300	4.9700	-0.996%	9,540,808	+116.901%
2025-08-28	5.3600	5.550000	4.9500	5.0200	-4.744%	23,694,853	+114.741%
2025-08-27	4.7000	5.310000	4.6900	5.2700	+12.367%	20,795,800	+104.554%
2025-08-26	4.6600	4.755000	4.6100	4.6900	0.000%	9,893,018	+129.851%
2025-08-25	4.6100	4.755000	4.6021	4.6900	+1.735%	9,011,737	+129.851%
2025-08-22	4.3400	4.610000	4.3300	4.6100	+6.961%	11,165,944	+133.839%
2025-08-21	4.3500	4.410000	4.2700	4.3100	-2.709%	8,907,889	+150.116%
2025-08-20	4.5200	4.555000	4.4000	4.4300	-3.486%	9,313,449	+143.341%
2025-08-19	4.7000	4.720000	4.5200	4.5900	-2.132%	11,324,021	+134.858%
2025-08-18	4.5500	4.890000	4.5400	4.6900	+5.869%	16,175,320	+129.851%
2025-08-15	4.4300	4.540000	4.3700	4.4300	+2.074%	11,228,488	+143.341%
2025-08-14	4.3800	4.380000	4.1200	4.3400	+0.696%	12,464,530	+148.387%
2025-08-13	3.9600	4.340000	3.9400	4.3100	+9.114%	14,415,846	+150.116%
2025-08-12	3.7800	3.985000	3.7500	3.9500	+5.615%	13,349,655	+172.911%
2025-08-11	3.7500	3.850000	3.6900	3.7400	-0.532%	9,727,710	+188.235%
2025-08-08	3.8000	3.898800	3.7100	3.7600	+1.622%	9,733,926	+186.702%
2025-08-07	3.7700	3.780000	3.6300	3.7000	-1.596%	9,398,328	+191.351%
2025-08-06	3.7600	3.835300	3.6700	3.7600	+0.267%	10,429,606	+186.702%
2025-08-05	3.7200	3.780000	3.6100	3.7500	0.000%	15,976,936	+187.467%
2025-08-04	3.8400	3.850000	3.6600	3.7500	+1.078%	15,716,784	+187.467%
2025-08-01	4.0200	4.020000	3.3700	3.7100	-16.629%	44,714,940	+190.566%
2025-07-31	4.4700	4.520000	4.3900	4.4500	-0.224%	13,756,016	+142.247%
2025-07-30	4.5800	4.585000	4.3750	4.4600	-2.832%	9,727,658	+141.704%
2025-07-29	4.5100	4.600000	4.4950	4.5900	+2.685%	10,352,813	+134.858%
2025-07-28	4.3500	4.520000	4.3100	4.4700	+3.233%	9,409,890	+141.163%
2025-07-25	4.4000	4.419400	4.2800	4.3300	-1.814%	6,484,626	+148.961%
2025-07-24	4.5400	4.550000	4.4000	4.4100	-3.501%	7,420,375	+144.444%
2025-07-23	4.4700	4.580000	4.4500	4.5700	+2.697%	5,952,366	+135.886%
2025-07-22	4.3000	4.510000	4.3000	4.4500	+3.248%	10,348,292	+142.247%
2025-07-21	4.3650	4.390000	4.2701	4.3100	-1.147%	6,547,807	+150.116%
2025-07-18	4.4100	4.460000	4.3300	4.3600	-0.683%	7,079,759	+147.248%
2025-07-17	4.5200	4.585000	4.3200	4.3900	-2.661%	10,451,773	+145.558%
2025-07-16	4.5700	4.640000	4.4300	4.5100	-0.442%	7,396,603	+139.024%
2025-07-15	4.7100	4.710000	4.5300	4.5300	-1.522%	8,745,218	+137.969%
2025-07-14	4.4800	4.610000	4.4300	4.6000	+2.908%	8,397,971	+134.348%
2025-07-11	4.4800	4.520000	4.3910	4.4700	-0.887%	7,691,048	+141.163%
2025-07-10	4.5000	4.567600	4.4700	4.5100	-0.442%	6,325,602	+139.024%
2025-07-09	4.5300	4.610000	4.5099	4.5300	+0.221%	6,104,378	+137.969%
2025-07-08	4.4400	4.540000	4.4100	4.5200	+2.494%	9,703,219	+138.496%
2025-07-07	4.5050	4.710000	4.4000	4.4100	-4.130%	9,923,501	+144.444%
2025-07-03	4.5400	4.715000	4.5250	4.6000	+3.371%	6,649,300	+134.348%
2025-07-02	4.4900	4.530000	4.4500	4.4500	-1.330%	6,312,409	+142.247%
2025-07-01	4.3950	4.585000	4.3400	4.5100	+2.968%	10,247,239	+139.024%
2025-06-30	4.4900	4.570000	4.3450	4.3800	-2.882%	10,866,124	+146.119%
2025-06-27	4.3500	4.545400	4.2700	4.5100	+3.678%	44,601,066	+139.024%
2025-06-26	4.3400	4.430000	4.2550	4.3500	+1.399%	8,063,388	+147.816%
2025-06-25	4.2900	4.400000	4.1450	4.2900	-0.233%	10,920,281	+151.282%
2025-06-24	4.2600	4.340000	4.2300	4.3000	+1.415%	9,626,669	+150.698%
2025-06-23	3.9200	4.310000	3.8700	4.2400	+7.614%	14,916,356	+154.245%
2025-06-20	4.0100	4.058800	3.9100	3.9400	-1.005%	16,321,087	+173.604%
2025-06-18	4.0000	4.080000	3.9600	3.9800	-0.500%	7,840,730	+170.854%
2025-06-17	4.0400	4.255000	3.9850	4.0000	-1.720%	10,623,230	+169.500%
2025-06-16	4.0700	4.240000	3.9800	4.0700	+0.743%	10,202,227	+164.865%
2025-06-13	4.1000	4.150000	4.0000	4.0400	-3.810%	9,226,640	+166.832%
2025-06-12	4.1400	4.218800	4.0900	4.2000	+1.205%	7,003,506	+156.667%
2025-06-11	4.3800	4.380000	4.1150	4.1500	-4.157%	11,539,857	+159.759%
2025-06-10	4.2100	4.390000	4.1246	4.3300	+3.095%	10,327,759	+148.961%
2025-06-09	3.9800	4.255000	3.9200	4.2000	+6.599%	13,569,434	+156.667%
2025-06-06	3.9900	4.090000	3.9150	3.9400	-0.505%	7,871,447	+173.604%
2025-06-05	3.9100	3.980000	3.8200	3.9600	+1.279%	9,183,635	+172.222%
2025-06-04	4.0900	4.090800	3.8500	3.9100	-4.866%	12,314,194	+175.703%
2025-06-03	3.8500	4.200000	3.7950	4.1100	+6.753%	16,962,230	+162.287%
2025-06-02	3.9200	3.939300	3.7700	3.8500	-1.786%	9,888,656	+180.000%
2025-05-30	3.8800	3.950000	3.8100	3.9200	+0.513%	11,420,019	+175.000%
2025-05-29	4.0000	4.005000	3.8600	3.9000	-1.015%	6,822,962	+176.410%
2025-05-28	4.0700	4.180000	3.9300	3.9400	-1.990%	9,501,198	+173.604%
2025-05-27	3.8000	4.140000	3.7850	4.0200	+8.065%	17,567,262	+168.159%
2025-05-23	3.7300	3.820000	3.6700	3.7200	-3.125%	10,281,782	+189.785%
2025-05-22	4.3600	4.460000	3.7100	3.8400	+0.787%	30,254,017	+180.729%
2025-05-21	3.9000	3.930000	3.7750	3.8100	-4.511%	15,151,851	+182.940%
2025-05-20	3.9600	4.040000	3.9100	3.9900	+0.251%	8,696,854	+170.175%
2025-05-19	4.0000	4.000000	3.9300	3.9800	-2.927%	7,619,218	+170.854%
2025-05-16	4.1900	4.190000	4.0500	4.1000	-1.914%	7,991,757	+162.927%
2025-05-15	4.2600	4.300000	4.1701	4.1800	-3.016%	8,219,271	+157.895%
2025-05-14	4.3900	4.405000	4.2800	4.3100	-1.822%	8,000,512	+150.116%
2025-05-13	4.4600	4.515000	4.2400	4.3900	-0.227%	10,591,801	+145.558%
2025-05-12	4.6000	4.740000	4.3550	4.4000	+0.228%	10,104,995	+145.000%
2025-05-09	4.1700	4.400000	4.1400	4.3900	+5.529%	10,441,355	+145.558%
2025-05-08	4.3000	4.330000	4.1100	4.1600	-1.655%	9,138,729	+159.135%
2025-05-07	4.3200	4.461300	4.1700	4.2300	-0.704%	12,055,162	+154.846%
2025-05-06	4.2000	4.320000	4.1000	4.2600	+0.709%	13,171,372	+153.052%
2025-05-05	3.9600	4.260000	3.8400	4.2300	+11.905%	15,994,698	+154.846%
2025-05-02	3.6500	3.840000	3.4250	3.7800	+7.386%	14,939,539	+185.185%
2025-05-01	3.6700	3.750000	3.5000	3.5200	-0.565%	12,993,762	+206.250%
2025-04-30	3.5000	3.550000	3.4200	3.5400	-0.840%	8,435,223	+204.520%
2025-04-29	3.5900	3.600000	3.4500	3.5700	-0.279%	9,177,657	+201.961%
2025-04-28	3.3300	3.595000	3.3300	3.5800	+6.866%	9,483,219	+201.117%
2025-04-25	3.3000	3.368700	3.2500	3.3500	+0.299%	7,320,937	+221.791%
2025-04-24	3.2800	3.380000	3.2300	3.3400	+1.829%	8,812,969	+222.754%
2025-04-23	3.3500	3.440000	3.2500	3.2800	+2.500%	10,422,956	+228.659%
2025-04-22	3.1400	3.270000	3.1300	3.2000	+4.235%	11,624,399	+236.875%
2025-04-21	3.2300	3.285000	3.0100	3.0700	-6.687%	10,302,445	+251.140%
2025-04-17	3.2900	3.385000	3.2500	3.2900	+0.305%	8,956,814	+227.660%
2025-04-16	3.3600	3.396200	3.2300	3.2800	-3.529%	8,218,233	+228.659%
2025-04-15	3.4300	3.516200	3.3550	3.4000	-2.017%	7,110,467	+217.059%
2025-04-14	3.5550	3.585000	3.4200	3.4700	+0.289%	8,909,790	+210.663%
2025-04-11	3.5400	3.570000	3.3700	3.4600	-2.260%	6,405,246	+211.561%
2025-04-10	3.6000	3.660000	3.3800	3.5400	-5.851%	10,161,112	+204.520%
2025-04-09	3.2600	3.880000	3.2300	3.7600	+16.049%	22,302,004	+186.702%
2025-04-08	3.6200	3.665000	3.1700	3.2400	-5.539%	13,763,434	+232.716%
2025-04-07	3.1100	3.820000	3.0200	3.4300	+4.893%	20,928,055	+214.286%
2025-04-04	3.3400	3.440000	3.0500	3.2700	-6.571%	17,386,943	+229.664%
2025-04-03	3.7900	3.790000	3.4600	3.5000	-12.935%	14,398,165	+208.000%
2025-04-02	3.7400	4.070000	3.7205	4.0200	+4.687%	19,390,630	+168.159%
2025-04-01	3.9000	3.970000	3.8100	3.8400	-2.041%	22,338,738	+180.729%
2025-03-31	3.8000	3.955000	3.7450	3.9200	-0.508%	20,127,380	+175.000%
2025-03-28	4.1200	4.140000	3.8150	3.9400	-3.902%	15,949,960	+173.604%
2025-03-27	4.1000	4.170000	4.0200	4.1000	-1.679%	14,275,532	+162.927%
2025-03-26	4.3600	4.425000	4.0700	4.1700	-5.227%	19,843,982	+158.513%
2025-03-25	4.8500	4.980000	3.9500	4.4000	-9.465%	44,606,877	+145.000%
2025-03-24	5.0500	5.130000	4.8500	4.8600	-1.220%	8,080,638	+121.811%
2025-03-21	4.8000	4.980000	4.7569	4.9200	0.000%	18,457,942	+119.106%
2025-03-20	4.9000	5.020000	4.8900	4.9200	-1.403%	5,245,424	+119.106%
2025-03-19	4.8400	5.070000	4.8400	4.9900	+2.254%	6,877,526	+116.032%
2025-03-18	5.0100	5.010000	4.8200	4.8800	-3.748%	6,916,121	+120.902%
2025-03-17	4.8900	5.130000	4.8800	5.0700	+4.107%	7,480,007	+112.623%
2025-03-14	4.7300	4.930000	4.6800	4.8700	+4.731%	8,575,338	+121.355%
2025-03-13	5.0100	5.070000	4.6100	4.6500	-6.627%	10,971,346	+131.828%
2025-03-12	5.0000	5.050000	4.8300	4.9800	+2.259%	18,754,915	+116.466%
2025-03-11	4.9100	5.030000	4.7300	4.8700	-1.217%	13,063,371	+121.355%
2025-03-10	5.1700	5.210000	4.8000	4.9300	-6.981%	11,856,656	+118.661%
2025-03-07	5.0500	5.465000	4.9300	5.3000	+5.368%	13,838,222	+103.396%
2025-03-06	5.0100	5.240000	4.8600	5.0300	-2.519%	10,909,006	+114.314%
2025-03-05	4.8600	5.245000	4.8450	5.1600	+7.277%	14,111,959	+108.915%
2025-03-04	4.7050	5.020000	4.5100	4.8100	+0.418%	14,621,413	+124.116%
2025-03-03	4.7600	5.120000	4.6600	4.7900	+1.483%	16,441,317	+125.052%
2025-02-28	4.5200	4.730000	4.4700	4.7200	+4.656%	11,090,467	+128.390%
2025-02-27	4.7300	4.770000	4.4500	4.5100	-4.246%	14,856,284	+139.024%
2025-02-26	4.8900	5.147600	4.6400	4.7100	+6.081%	10,782,508	+128.875%
2025-02-25	4.3400	4.540000	4.2000	4.4400	+2.540%	12,033,948	+142.793%
2025-02-24	4.6600	4.700000	4.3200	4.3300	-7.082%	11,900,703	+148.961%
2025-02-21	4.8600	5.050000	4.6600	4.6600	-0.640%	12,944,684	+131.330%
2025-02-20	4.8300	4.870000	4.6700	4.6900	-3.893%	7,541,723	+129.851%
2025-02-19	4.9600	4.980000	4.8500	4.8800	-1.014%	8,832,962	+120.902%
2025-02-18	4.6300	5.000000	4.4323	4.9300	+7.174%	12,379,833	+118.661%
2025-02-14	4.6700	4.710200	4.5300	4.6000	-2.335%	8,685,112	+134.348%
2025-02-13	4.7000	4.845000	4.6700	4.7100	+1.073%	7,870,392	+128.875%
2025-02-12	4.6900	4.750000	4.6000	4.6600	-3.520%	10,309,014	+131.330%
2025-02-11	4.9200	4.935000	4.7550	4.8300	-3.012%	10,351,018	+123.188%
2025-02-10	4.9600	5.060000	4.8500	4.9800	-0.200%	8,916,486	+116.466%
2025-02-07	5.0200	5.140000	4.9250	4.9900	-0.399%	9,187,667	+116.032%
2025-02-06	4.9700	5.160000	4.8500	5.0100	+0.805%	14,283,752	+115.170%
2025-02-05	5.4850	5.510000	4.7500	4.9700	-1.389%	32,998,109	+116.901%
2025-02-04	4.8800	5.045000	4.8200	5.0400	+3.491%	20,332,829	+113.889%
2025-02-03	4.7300	4.950000	4.5700	4.8700	-1.417%	13,439,025	+121.355%
2025-01-31	5.0600	5.110000	4.8300	4.9400	-1.200%	10,471,740	+118.219%
2025-01-30	5.0800	5.100000	4.8900	5.0000	-0.200%	18,052,844	+115.600%
2025-01-29	5.0800	5.220000	4.9250	5.0100	-1.378%	19,331,283	+115.170%
2025-01-28	5.0400	5.215000	4.7550	5.0800	+2.213%	15,412,797	+112.205%
2025-01-27	5.5000	5.550000	4.9000	4.9700	-16.047%	19,195,231	+116.901%
2025-01-24	5.8200	6.100000	5.8000	5.9200	+2.600%	11,992,088	+82.095%
2025-01-23	5.7600	5.860000	5.6100	5.7700	+0.348%	6,896,470	+86.828%
2025-01-22	5.5200	6.120000	5.3800	5.7500	+4.927%	12,824,933	+87.478%
2025-01-21	5.7800	5.970000	5.4700	5.4800	-3.180%	9,213,284	+96.715%
2025-01-17	5.6600	5.730000	5.5300	5.6600	+2.351%	6,944,091	+90.459%
2025-01-16	5.5500	5.690000	5.4900	5.5300	-0.360%	5,219,542	+94.937%
2025-01-15	5.6000	5.890000	5.5150	5.5500	+4.520%	8,934,833	+94.234%
2025-01-14	5.3700	5.490000	5.1900	5.3100	-0.933%	6,642,734	+103.013%
2025-01-13	5.2700	5.420000	5.1400	5.3600	-0.741%	8,041,982	+101.119%
2025-01-10	5.4000	5.470000	5.2900	5.4000	-2.174%	7,241,967	+99.630%
2025-01-08	5.5300	5.570000	5.3650	5.5200	-0.541%	5,902,066	+95.290%
2025-01-07	5.8300	5.830000	5.5000	5.5500	-4.639%	10,502,201	+94.234%
2025-01-06	5.6900	5.890000	5.6200	5.8200	+2.827%	8,667,461	+85.223%
2025-01-03	5.6700	5.780000	5.6400	5.6600	+0.891%	6,342,759	+90.459%
2025-01-02	5.4100	5.670000	5.3600	5.6100	+5.650%	10,108,439	+92.157%
2024-12-31	5.3900	5.500000	5.3000	5.3100	-1.667%	8,251,064	+103.013%
2024-12-30	5.3800	5.500000	5.2150	5.4000	-1.639%	11,197,085	+99.630%
2024-12-27	5.6300	5.730000	5.4350	5.4900	-3.175%	8,928,610	+96.357%
2024-12-26	5.7300	5.830000	5.6300	5.6700	-2.577%	7,509,139	+90.123%
2024-12-24	5.8600	5.890000	5.6900	5.8200	-0.342%	4,433,765	+85.223%
2024-12-23	5.8400	5.970000	5.6900	5.8400	-1.351%	10,138,819	+84.589%
2024-12-20	5.9000	6.460000	5.8500	5.9200	-2.310%	36,991,537	+82.095%
2024-12-19	5.8800	6.260000	5.7450	6.0600	+4.663%	22,821,234	+77.888%
2024-12-18	6.0000	6.270000	5.6700	5.7900	-3.339%	12,998,674	+86.183%
2024-12-17	6.1400	6.185000	5.9600	5.9900	-3.543%	11,209,555	+79.967%
2024-12-16	6.5400	6.560000	6.1500	6.2100	-4.608%	11,615,833	+73.591%
2024-12-13	6.3800	6.550000	6.3250	6.5100	+1.719%	7,466,853	+65.591%
2024-12-12	6.5000	6.670000	6.3800	6.4000	-1.387%	8,384,122	+68.438%
2024-12-11	6.3400	6.575000	6.2700	6.4900	+4.173%	12,091,673	+66.102%
2024-12-10	6.4900	6.505000	6.2300	6.2300	-4.154%	9,719,131	+73.034%
2024-12-09	7.0000	7.120000	6.4450	6.5000	-7.143%	11,417,589	+65.846%
2024-12-06	6.5800	7.010000	6.5100	7.0000	+8.192%	12,195,726	+54.000%
2024-12-05	6.5500	6.670000	6.2900	6.4700	-1.672%	16,752,601	+66.615%

.dark-mode .xTfy4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTfy4P{ color: #333333; background-color: white; border: 2px solid #333333; }LUMNLumen Technologies, Inc.stock NYSE

LUMN
Lumen Technologies, Inc.
stock NYSE