Lumen Technologies Inc. (LUMN)
3.28
-0.22 (-6.29%)
At close: Apr 04, 2025, 3:59 PM
3.23
-1.52%
After-hours: Apr 04, 2025, 05:58 PM EDT
Lumen Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.34 | 3.44 | 3.05 | 3.27 | -0.23 | -6.57% | 17,371,613 |
| Apr 3, 2025 | 3.79 | 3.79 | 3.46 | 3.50 | -0.52 | -12.94% | 14,398,200 |
| Apr 2, 2025 | 3.74 | 4.07 | 3.72 | 4.02 | 0.18 | 4.69% | 19,390,630 |
| Apr 1, 2025 | 3.90 | 3.97 | 3.81 | 3.84 | -0.08 | -2.04% | 22,338,738 |
| Mar 31, 2025 | 3.80 | 3.96 | 3.75 | 3.92 | -0.02 | -0.51% | 20,127,400 |
| Mar 28, 2025 | 4.12 | 4.14 | 3.82 | 3.94 | -0.16 | -3.90% | 15,950,000 |
| Mar 27, 2025 | 4.10 | 4.17 | 4.02 | 4.10 | -0.07 | -1.68% | 14,275,532 |
| Mar 26, 2025 | 4.36 | 4.43 | 4.07 | 4.17 | -0.23 | -5.23% | 19,844,100 |
| Mar 25, 2025 | 4.85 | 4.98 | 3.95 | 4.40 | -0.46 | -9.47% | 44,633,722 |
| Mar 24, 2025 | 5.05 | 5.13 | 4.85 | 4.86 | -0.06 | -1.22% | 8,186,600 |
| Mar 21, 2025 | 4.80 | 4.98 | 4.76 | 4.92 | 0.00 | 0.00% | 19,783,400 |
| Mar 20, 2025 | 4.90 | 5.02 | 4.89 | 4.92 | -0.07 | -1.40% | 5,364,900 |
| Mar 19, 2025 | 4.84 | 5.07 | 4.84 | 4.99 | 0.11 | 2.25% | 6,968,416 |
| Mar 18, 2025 | 5.01 | 5.01 | 4.82 | 4.88 | -0.19 | -3.75% | 7,130,200 |
| Mar 17, 2025 | 4.89 | 5.13 | 4.88 | 5.07 | 0.20 | 4.11% | 7,638,100 |
| Mar 14, 2025 | 4.73 | 4.93 | 4.68 | 4.87 | 0.22 | 4.73% | 8,876,133 |
| Mar 13, 2025 | 5.01 | 5.07 | 4.61 | 4.65 | -0.33 | -6.63% | 13,101,700 |
| Mar 12, 2025 | 5.00 | 5.05 | 4.83 | 4.98 | 0.11 | 2.26% | 20,992,226 |
| Mar 11, 2025 | 4.91 | 5.03 | 4.73 | 4.87 | -0.06 | -1.22% | 13,263,645 |
| Mar 10, 2025 | 5.17 | 5.21 | 4.80 | 4.93 | -0.37 | -6.98% | 12,061,900 |
| Mar 7, 2025 | 5.05 | 5.47 | 4.93 | 5.30 | 0.27 | 5.37% | 13,930,400 |
| Mar 6, 2025 | 5.01 | 5.24 | 4.86 | 5.03 | -0.13 | -2.52% | 11,022,745 |
| Mar 5, 2025 | 4.86 | 5.25 | 4.85 | 5.16 | 0.35 | 7.28% | 14,283,136 |
| Mar 4, 2025 | 4.71 | 5.02 | 4.51 | 4.81 | 0.02 | 0.42% | 14,780,000 |
| Mar 3, 2025 | 4.76 | 5.12 | 4.66 | 4.79 | 0.07 | 1.48% | 16,544,246 |
| Feb 28, 2025 | 4.52 | 4.73 | 4.47 | 4.72 | 0.21 | 4.66% | 12,199,500 |
| Feb 27, 2025 | 4.73 | 4.77 | 4.45 | 4.51 | -0.20 | -4.25% | 15,035,220 |
| Feb 26, 2025 | 4.89 | 5.15 | 4.64 | 4.71 | 0.27 | 6.08% | 10,871,400 |
| Feb 25, 2025 | 4.34 | 4.54 | 4.20 | 4.44 | 0.11 | 2.54% | 12,376,500 |
| Feb 24, 2025 | 4.66 | 4.70 | 4.32 | 4.33 | -0.33 | -7.08% | 12,270,600 |
| Feb 21, 2025 | 4.86 | 5.05 | 4.66 | 4.66 | -0.03 | -0.64% | 13,131,718 |
| Feb 20, 2025 | 4.83 | 4.87 | 4.67 | 4.69 | -0.19 | -3.89% | 7,693,925 |
| Feb 19, 2025 | 4.96 | 4.98 | 4.85 | 4.88 | -0.05 | -1.01% | 9,499,404 |
| Feb 18, 2025 | 4.63 | 5.00 | 4.43 | 4.93 | 0.33 | 7.17% | 12,532,604 |
| Feb 14, 2025 | 4.67 | 4.71 | 4.53 | 4.60 | -0.11 | -2.34% | 9,201,200 |
| Feb 13, 2025 | 4.70 | 4.85 | 4.67 | 4.71 | 0.05 | 1.07% | 7,997,142 |
| Feb 12, 2025 | 4.69 | 4.75 | 4.60 | 4.66 | -0.17 | -3.52% | 10,440,800 |
| Feb 11, 2025 | 4.92 | 4.93 | 4.76 | 4.83 | -0.15 | -3.01% | 10,763,320 |
| Feb 10, 2025 | 4.96 | 5.06 | 4.85 | 4.98 | -0.01 | -0.20% | 9,154,500 |
| Feb 7, 2025 | 5.02 | 5.14 | 4.93 | 4.99 | -0.02 | -0.40% | 9,412,200 |
| Feb 6, 2025 | 4.97 | 5.16 | 4.85 | 5.01 | 0.04 | 0.80% | 15,275,500 |
| Feb 5, 2025 | 5.49 | 5.51 | 4.75 | 4.97 | -0.07 | -1.39% | 35,244,600 |
| Feb 4, 2025 | 4.88 | 5.05 | 4.82 | 5.04 | 0.17 | 3.49% | 20,711,245 |
| Feb 3, 2025 | 4.73 | 4.95 | 4.57 | 4.87 | -0.07 | -1.42% | 15,250,500 |
| Jan 31, 2025 | 5.06 | 5.11 | 4.83 | 4.94 | -0.06 | -1.20% | 12,755,700 |
| Jan 30, 2025 | 5.08 | 5.10 | 4.89 | 5.00 | -0.01 | -0.20% | 19,397,700 |
| Jan 29, 2025 | 5.08 | 5.22 | 4.93 | 5.01 | -0.07 | -1.38% | 23,908,104 |
| Jan 28, 2025 | 5.04 | 5.22 | 4.76 | 5.08 | 0.11 | 2.21% | 15,412,800 |
| Jan 27, 2025 | 5.50 | 5.55 | 4.90 | 4.97 | -0.95 | -16.05% | 19,199,138 |
| Jan 24, 2025 | 5.82 | 6.10 | 5.80 | 5.92 | 0.15 | 2.60% | 12,363,400 |