Lumen Technologies Inc (LUMN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 8.31973898858 | 6.13 | 6.78 | 5.75 | 18153145 | 6.35061681 | CS |
| 4 | 0.54 | 8.85245901639 | 6.1 | 6.78 | 4.52 | 21728880 | 5.68390458 | CS |
| 12 | 5.59 | 532.380952381 | 1.05 | 7.83 | 0.97015 | 39275870 | 4.57872675 | CS |
| 26 | 4.95 | 292.899408284 | 1.69 | 7.83 | 0.97015 | 23101641 | 3.82331849 | CS |
| 52 | 5.02 | 309.87654321 | 1.62 | 7.83 | 0.7801 | 19197599 | 2.88058455 | CS |
| 156 | -6.15 | -48.0844409695 | 12.79 | 14.495 | 0.7801 | 19040215 | 5.0853422 | CS |
| 260 | -4.04 | -37.8277153558 | 10.68 | 16.6 | 0.7801 | 17159874 | 6.26243382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 6.7 | 0.32 | 5.02 | 6.55 | 6.77 | 6.45 | 19053668 |
| 1726699200 | 6.38 | 0.06 | 0.95 | 6.36 | 6.5599999 | 6.22 | 16400098 |
| 1726612800 | 6.32 | 0.07 | 1.12 | 6.35 | 6.38 | 6.125 | 17849670 |
| 1726526400 | 6.25 | 0.16 | 2.63 | 6.09 | 6.28 | 5.75 | 19818019 |
| 1726267200 | 6.09 | 0.1 | 1.67 | 6.13 | 6.255 | 5.925 | 17644268 |
| 1726180800 | 5.99 | 0.55 | 10.11 | 5.44 | 6.04 | 5.44 | 18015615 |
| 1726094400 | 5.44 | 0.08 | 1.49 | 5.32 | 5.468 | 5.15 | 11811566 |
| 1726008000 | 5.36 | -0.32 | -5.63 | 5.79 | 5.79 | 5.29 | 16186410 |
| 1725921600 | 5.68 | -0.16 | -2.74 | 5.87 | 5.9 | 5.43 | 17702691 |
| 1725662400 | 5.84 | 0.34 | 6.18 | 5.49 | 5.875 | 5.4102 | 25588990 |
| 1725576000 | 5.5 | 0.12 | 2.23 | 5.42 | 5.63 | 5.275 | 20150537 |
| 1725489600 | 5.38 | 0.67 | 14.23 | 4.59 | 5.53 | 4.5199999 | 35909445 |
| 1725403200 | 4.71 | -0.54 | -10.29 | 5.19 | 5.36 | 4.672 | 25915714 |
| 1725057600 | 5.25 | 0.08 | 1.55 | 5.23 | 5.375 | 5.125 | 17205114 |
| 1724971200 | 5.17 | -0.18 | -3.36 | 5.28 | 5.41 | 4.97 | 22921690 |
| 1724884800 | 5.35 | 0.12 | 2.29 | 5.18 | 5.39 | 5.07 | 18957561 |
| 1724798400 | 5.23 | -0.89 | -14.54 | 5.7 | 5.8 | 4.86 | 44378034 |
| 1724712000 | 6.12 | -0.11 | -1.77 | 6.25 | 6.33 | 5.91 | 19144791 |
| 1724452800 | 6.23 | 0.19 | 3.15 | 6.1 | 6.74 | 6.07 | 28194845 |
| 1724366400 | 6.04 | -0.09 | -1.47 | 6.13 | 6.22 | 5.74 | 18652117 |
| 1724280000 | 6.13 | -0.02 | -0.33 | 6.13 | 6.25 | 5.875 | 16656385 |
| 1724193600 | 6.15 | 0.39 | 6.77 | 5.79 | 6.28 | 5.59 | 27012933 |
| 1724107200 | 5.76 | -0.26 | -4.32 | 6.07 | 6.42 | 5.59 | 34730824 |
| 1723848000 | 6.0199999 | 0.31 | 5.43 | 5.4 | 6.0788 | 5.34 | 32451505 |
| 1723761600 | 5.71 | 0.05 | 0.88 | 5.755 | 5.968 | 5.48 | 39002899 |
| 1723675200 | 5.66 | 0.65 | 12.97 | 4.9 | 5.8 | 4.8601 | 55478291 |
| 1723588800 | 5.01 | 0.37 | 7.97 | 4.72 | 5.135 | 4.48 | 46296436 |
| 1723502400 | 4.64 | -0.93 | -16.70 | 5.35 | 5.47 | 4.55 | 46167954 |
| 1723243200 | 5.57 | 0.19 | 3.53 | 5.25 | 5.85 | 5.03 | 65442769 |
| 1723156800 | 5.38 | -1.25 | -18.85 | 6.37 | 6.68 | 4.82 | 132551969 |
| 1723070400 | 6.63 | 1.63 | 32.60 | 7.22 | 7.83 | 6.1 | 264211847 |
| 1722984000 | 5 | 2.41 | 93.05 | 3.98 | 5.3 | 3.65 | 308079761 |
| 1722897600 | 2.59 | -0.48 | -15.64 | 2.63 | 2.86 | 2.5099999 | 43497055 |
| 1722638400 | 3.07 | -0.25 | -7.53 | 3.19 | 3.32 | 2.92 | 54191637 |
| 1722552000 | 3.32 | 0.17 | 5.40 | 3.27 | 4.2 | 3.14 | 132957918 |
| 1722465600 | 3.15 | 0.48 | 17.98 | 2.59 | 3.15 | 2.36 | 75820367 |
| 1722379200 | 2.67 | 0.73 | 37.63 | 2.02 | 3.44 | 1.94 | 160919704 |
| 1722292800 | 1.94 | 0.17 | 9.60 | 1.8 | 1.99 | 1.75 | 31051999 |
| 1722033600 | 1.77 | 0.13 | 7.93 | 1.69 | 1.77 | 1.68 | 18346050 |
| 1721947200 | 1.6399999 | 0.12 | 7.89 | 1.49 | 1.68 | 1.48 | 19078670 |
| 1721860800 | 1.52 | 0.03 | 2.01 | 1.62 | 1.68 | 1.465 | 40612476 |
| 1721774400 | 1.49 | 0.06 | 4.20 | 1.43 | 1.5 | 1.43 | 10004058 |
| 1721688000 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.44 | 1.385 | 11600548 |
| 1721428800 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.4 | 1.33 | 10578119 |
| 1721342400 | 1.36 | 0.02 | 1.49 | 1.34 | 1.42 | 1.32 | 16479700 |
| 1721256000 | 1.34 | 0.02 | 1.52 | 1.29 | 1.35 | 1.27 | 12737073 |
| 1721169600 | 1.32 | 0.11 | 9.09 | 1.23 | 1.33 | 1.23 | 11168660 |
| 1721083200 | 1.21 | 0.03 | 2.54 | 1.2 | 1.27 | 1.16 | 9475950 |
| 1720824000 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2 | 1.15 | 9518952 |
| 1720737600 | 1.16 | 0.11 | 10.48 | 1.07 | 1.18 | 1.07 | 14641529 |
| 1720651200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.04 | 6929636 |
| 1720564800 | 1.06 | 0 | 0.00 | 1.05 | 1.09 | 1.03 | 9409306 |
| 1720478400 | 1.06 | 0.03 | 2.91 | 1.02 | 1.08 | 1.02 | 8276462 |
| 1720219200 | 1.03 | -0.01 | -0.96 | 1.02 | 1.04 | 1 | 5472195 |
| 1720040640 | 1.04 | -0.03 | -2.80 | 1.06 | 1.09 | 1.02 | 5298508 |
| 1719960000 | 1.07 | -0.04 | -3.60 | 1.08 | 1.11 | 1.05 | 6497837 |
| 1719873600 | 1.11 | 0.08 | 7.77 | 1.05 | 1.11 | 0.97015 | 14575758 |
| 1719614400 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719528000 | 1.03 | 0.03 | 3.00 | 1.01 | 1.05 | 0.975 | 6920415 |
| 1719441600 | 1 | 0.0075 | 0.76 | 1.01 | 1.04 | 0.985 | 9971678 |
| 1719355200 | 0.9925 | -0.0575 | -5.48 | 1.05 | 1.06 | 0.9915 | 9337070 |
| 1719268800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.04 | 6590967 |
| 1719009600 | 1.07 | -0.04 | -3.60 | 1.16 | 1.16 | 1.05 | 26797564 |
| 1718923200 | 1.11 | 0.04 | 3.74 | 1.05 | 1.15 | 1.04 | 8134592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
