MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LUMN — Lumen Technologies, Inc.
NYSELumen Technologies, Inc.
$5.91
+0.29(+5.07%)
- O
- 5.72
- H
- 5.92
- L
- 5.58
- V
- 11.13M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.91
Period Return+76.8%
Period High$11.95
Period Low$3.23
Avg Daily Volume14.07M
Total Trading Days365
LUMN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.72 | $5.92 | $5.58 | $5.91 | +$0.29 | +5.07% | 11,129,388 | $5.78 | $5.58 $5.92 |
| Oct 5, 2026 | $5.75 | $5.78 | $5.59 | $5.62 | $-0.13 | -2.26% | 13,138,689 | $5.65 | $5.59 $5.78 |
| Oct 2, 2026 | $5.68 | $5.88 | $5.61 | $5.75 | +$0.16 | +2.86% | 12,126,938 | $5.74 | $5.61 $5.88 |
| Oct 1, 2026 | $5.59 | $5.72 | $5.38 | $5.59 | $-0.01 | -0.18% | 22,414,436 | $5.59 | $5.38 $5.72 |
| Sep 30, 2026 | $5.57 | $5.65 | $5.52 | $5.60 | +$0.06 | +1.08% | 10,258,977 | $5.59 | $5.52 $5.65 |
| Sep 29, 2026 | $5.56 | $5.62 | $5.46 | $5.54 | +$0.01 | +0.18% | 10,056,600 | $5.54 | $5.46 $5.62 |
| Sep 28, 2026 | $5.65 | $5.76 | $5.50 | $5.53 | $-0.18 | -3.15% | 12,932,007 | $5.57 | $5.50 $5.76 |
| Sep 25, 2026 | $5.86 | $5.96 | $5.70 | $5.71 | $-0.15 | -2.56% | 9,572,819 | $5.79 | $5.70 $5.96 |
| Sep 24, 2026 | $6.05 | $6.06 | $5.82 | $5.86 | $-0.27 | -4.40% | 12,707,470 | $5.91 | $5.82 $6.06 |
| Sep 23, 2026 | $6.36 | $6.37 | $6.11 | $6.13 | $-0.25 | -3.92% | 9,711,073 | $6.18 | $6.11 $6.37 |
| Sep 22, 2026 | $6.48 | $6.54 | $6.36 | $6.38 | $-0.08 | -1.24% | 9,475,025 | $6.43 | $6.36 $6.54 |
| Sep 21, 2026 | $6.57 | $6.57 | $6.34 | $6.46 | +$0.06 | +0.94% | 11,421,120 | $6.44 | $6.34 $6.57 |
| Sep 18, 2026 | $6.51 | $6.57 | $6.33 | $6.40 | $-0.08 | -1.23% | 30,949,996 | $6.41 | $6.33 $6.57 |
| Sep 17, 2026 | $6.92 | $6.99 | $6.44 | $6.48 | $-0.19 | -2.85% | 13,458,358 | $6.61 | $6.44 $6.99 |
| Sep 16, 2026 | $6.93 | $7.04 | $6.60 | $6.67 | $-0.16 | -2.34% | 11,808,226 | $6.76 | $6.60 $7.04 |
| Sep 15, 2026 | $7.04 | $7.17 | $6.83 | $6.83 | $-0.20 | -2.84% | 13,823,863 | $6.99 | $6.83 $7.17 |
| Sep 14, 2026 | $6.77 | $7.18 | $6.67 | $7.03 | +$0.09 | +1.30% | 13,378,029 | $6.99 | $6.67 $7.18 |
| Sep 11, 2026 | $7.00 | $7.27 | $6.93 | $6.94 | +$0.13 | +1.91% | 16,671,328 | $7.07 | $6.93 $7.27 |
| Sep 10, 2026 | $6.71 | $6.86 | $6.63 | $6.81 | +$0.00 | +0.00% | 11,156,905 | $6.78 | $6.63 $6.86 |
| Sep 9, 2026 | $6.65 | $6.88 | $6.47 | $6.81 | +$0.17 | +2.56% | 12,918,600 | $6.74 | $6.47 $6.88 |
| Sep 8, 2026 | $6.84 | $6.84 | $6.50 | $6.64 | $-0.13 | -1.92% | 11,695,487 | $6.65 | $6.50 $6.84 |
| Sep 4, 2026 | $6.98 | $7.07 | $6.74 | $6.77 | $-0.14 | -2.03% | 8,543,316 | $6.85 | $6.74 $7.07 |
| Sep 3, 2026 | $6.92 | $7.04 | $6.55 | $6.91 | +$0.10 | +1.47% | 13,730,576 | $6.79 | $6.55 $7.04 |
| Sep 2, 2026 | $6.43 | $6.89 | $6.40 | $6.81 | +$0.43 | +6.74% | 15,425,701 | $6.76 | $6.40 $6.89 |
| Sep 1, 2026 | $6.09 | $6.52 | $6.05 | $6.38 | +$0.13 | +2.08% | 14,502,184 | $6.36 | $6.05 $6.52 |
| Aug 31, 2026 | $5.99 | $6.25 | $5.88 | $6.25 | +$0.21 | +3.48% | 17,017,427 | $6.15 | $5.88 $6.25 |
| Aug 28, 2026 | $6.16 | $6.18 | $5.96 | $6.04 | $-0.10 | -1.63% | 10,717,164 | $6.07 | $5.96 $6.18 |
| Aug 27, 2026 | $6.13 | $6.25 | $6.02 | $6.14 | +$0.05 | +0.82% | 10,088,435 | $6.15 | $6.02 $6.25 |
| Aug 26, 2026 | $5.86 | $6.11 | $5.85 | $6.09 | +$0.20 | +3.40% | 11,391,784 | $6.01 | $5.85 $6.11 |
| Aug 25, 2026 | $5.72 | $5.91 | $5.68 | $5.89 | +$0.22 | +3.88% | 12,380,471 | $5.81 | $5.68 $5.91 |