ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lumen Technologies, Inc. (NY:LUMN)

6.820 +0.050 (+0.74%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 6.610 6.875 6.520 6.770 10,247,781 +0.28(+4.31%)
Mar 20, 2026 6.830 6.900 6.460 6.490 24,843,534 -0.27(-3.99%)
Mar 19, 2026 6.410 6.850 6.410 6.760 10,484,061 +0.20(+3.05%)
Mar 18, 2026 6.770 6.849 6.530 6.560 14,142,696 -0.25(-3.67%)
Mar 17, 2026 6.690 6.945 6.690 6.810 8,647,920 +0.12(+1.79%)
Mar 16, 2026 6.800 6.970 6.680 6.690 8,764,558 +0.05(+0.75%)
Mar 13, 2026 6.550 6.820 6.500 6.640 9,421,864 +0.20(+3.11%)
Mar 12, 2026 6.510 6.530 6.370 6.440 8,697,121 -0.21(-3.16%)
Mar 11, 2026 6.680 6.810 6.550 6.650 7,627,518 -0.05(-0.75%)
Mar 10, 2026 6.610 6.910 6.530 6.700 10,641,829 +0.07(+1.06%)
Mar 09, 2026 6.500 6.750 6.270 6.630 12,030,031 +0.01(+0.15%)
Mar 06, 2026 6.620 6.785 6.550 6.620 9,246,647 -0.21(-3.07%)
Mar 05, 2026 6.810 6.920 6.680 6.830 8,558,936 -0.13(-1.87%)
Mar 04, 2026 7.030 7.160 6.890 6.960 8,528,887 +0.03(+0.43%)
Mar 03, 2026 6.600 7.170 6.500 6.930 13,045,052 +0.13(+1.91%)
Mar 02, 2026 6.920 7.260 6.780 6.800 11,873,365 -0.31(-4.36%)
Feb 27, 2026 6.860 7.120 6.760 7.110 20,735,068 +0.07(+0.99%)
Feb 26, 2026 7.120 7.310 6.970 7.040 14,946,088 -0.06(-0.85%)
Feb 25, 2026 7.830 8.040 6.940 7.100 21,913,104 -0.35(-4.70%)
Feb 24, 2026 7.490 7.690 7.390 7.450 10,998,128 +0.00(+0.00%)
Feb 23, 2026 7.710 7.710 7.270 7.450 10,041,271 -0.38(-4.85%)
Feb 20, 2026 7.900 8.070 7.750 7.830 7,960,796 -0.20(-2.49%)
Feb 19, 2026 7.850 8.090 7.770 8.030 8,737,107 +0.04(+0.50%)
Feb 18, 2026 7.950 8.370 7.930 7.990 10,655,325 -0.10(-1.24%)
Feb 17, 2026 8.270 8.510 8.010 8.090 13,380,777 -0.30(-3.58%)
Feb 13, 2026 7.960 8.405 7.770 8.390 15,190,151 +0.39(+4.88%)
Feb 12, 2026 7.960 8.240 7.680 8.000 15,287,380 +0.15(+1.91%)
Feb 11, 2026 7.900 8.260 7.800 7.850 13,935,012 +0.07(+0.90%)
Feb 10, 2026 7.780 8.085 7.635 7.780 11,199,936 +0.01(+0.13%)
Feb 09, 2026 7.840 8.055 7.550 7.770 13,422,809 -0.29(-3.60%)
Feb 06, 2026 6.600 8.190 6.500 8.060 32,609,784 +1.83(+29.37%)
Feb 05, 2026 6.525 6.560 6.090 6.230 27,337,866 -0.40(-6.03%)
Feb 04, 2026 7.290 7.710 6.380 6.630 38,905,768 -1.83(-21.63%)
Feb 03, 2026 9.080 9.083 8.170 8.460 19,927,986 -0.47(-5.26%)
Feb 02, 2026 8.810 9.550 8.760 8.930 16,896,148 +0.11(+1.25%)
Jan 30, 2026 8.740 9.280 8.720 8.820 11,609,394 -0.11(-1.23%)
Jan 29, 2026 9.210 9.260 8.635 8.930 11,887,265 -0.23(-2.51%)
Jan 28, 2026 9.470 9.590 9.160 9.160 12,645,143 -0.13(-1.40%)
Jan 27, 2026 9.000 9.720 8.860 9.290 16,966,416 +0.66(+7.65%)
Jan 26, 2026 8.610 8.700 8.410 8.630 8,455,349 +0.06(+0.70%)
Jan 23, 2026 8.890 9.075 8.520 8.570 20,364,076 -0.35(-3.92%)
Jan 22, 2026 8.600 9.190 8.410 8.920 14,497,955 +0.53(+6.32%)
Jan 21, 2026 8.110 8.400 8.000 8.390 9,974,980 +0.38(+4.74%)
Jan 20, 2026 8.110 8.210 7.810 8.010 10,778,641 -0.44(-5.21%)
Jan 16, 2026 8.650 8.670 8.340 8.450 11,207,555 -0.20(-2.31%)
Jan 15, 2026 8.350 8.895 8.260 8.650 17,443,470 +0.44(+5.36%)
Jan 14, 2026 8.000 8.300 7.900 8.210 15,443,674 +0.06(+0.74%)
Jan 13, 2026 7.960 8.240 7.905 8.150 10,991,826 +0.20(+2.52%)
Jan 12, 2026 7.810 8.115 7.700 7.950 7,260,486 +0.04(+0.51%)
Jan 09, 2026 8.100 8.305 7.895 7.910 8,944,766 -0.26(-3.18%)
Jan 08, 2026 7.920 8.265 7.900 8.170 8,585,287 +0.25(+3.16%)
Jan 07, 2026 8.220 8.265 7.865 7.920 8,908,616 -0.38(-4.58%)
Jan 06, 2026 7.590 8.325 7.560 8.300 14,854,416 +0.73(+9.64%)
Jan 05, 2026 7.690 7.785 7.350 7.570 10,132,345 -0.12(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.