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)

7.840 +0.050 (+0.64%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 7.720 7.810 7.561 7.790 11,265,043 +0.02(+0.26%)
Dec 22, 2025 8.370 8.370 7.750 7.770 12,709,244 -0.42(-5.13%)
Dec 19, 2025 7.860 8.285 7.860 8.190 24,897,552 +0.35(+4.46%)
Dec 18, 2025 7.920 8.080 7.630 7.840 9,899,429 +0.21(+2.75%)
Dec 17, 2025 8.080 8.190 7.560 7.630 12,001,942 -0.47(-5.80%)
Dec 16, 2025 7.965 8.185 7.965 8.100 11,360,139 +0.04(+0.50%)
Dec 15, 2025 8.470 8.480 7.920 8.060 15,601,322 -0.44(-5.18%)
Dec 12, 2025 8.670 8.955 8.440 8.500 13,572,301 -0.14(-1.62%)
Dec 11, 2025 8.600 8.815 8.370 8.640 9,520,818 -0.05(-0.58%)
Dec 10, 2025 8.480 9.136 8.330 8.690 15,260,479 +0.19(+2.24%)
Dec 09, 2025 8.330 8.535 8.210 8.500 8,210,612 +0.13(+1.55%)
Dec 08, 2025 8.350 8.460 8.130 8.370 12,002,213 +0.11(+1.33%)
Dec 05, 2025 8.720 8.868 8.170 8.260 16,074,875 -0.52(-5.92%)
Dec 04, 2025 9.540 9.540 8.750 8.780 15,325,203 -0.79(-8.25%)
Dec 03, 2025 9.120 9.630 8.810 9.570 17,526,984 +0.43(+4.70%)
Dec 02, 2025 8.390 9.170 8.385 9.140 19,884,476 +0.85(+10.25%)
Dec 01, 2025 7.950 8.310 7.890 8.290 13,119,976 +0.18(+2.22%)
Nov 28, 2025 8.140 8.180 8.000 8.110 5,916,601 +0.02(+0.25%)
Nov 26, 2025 7.990 8.200 7.950 8.090 12,443,692 +0.09(+1.12%)
Nov 25, 2025 7.790 8.110 7.660 8.000 12,761,913 +0.29(+3.76%)
Nov 24, 2025 7.660 7.820 7.565 7.710 13,466,627 +0.12(+1.58%)
Nov 21, 2025 7.500 7.775 7.280 7.590 12,644,224 +0.11(+1.47%)
Nov 20, 2025 8.090 8.160 7.410 7.480 14,931,404 -0.20(-2.60%)
Nov 19, 2025 7.700 7.990 7.480 7.680 11,805,464 +0.06(+0.79%)
Nov 18, 2025 7.900 8.000 7.480 7.620 20,608,376 -0.44(-5.46%)
Nov 17, 2025 7.990 8.390 7.930 8.060 11,928,652 +0.07(+0.88%)
Nov 14, 2025 7.750 8.210 7.600 7.990 17,269,140 -0.13(-1.60%)
Nov 13, 2025 8.430 8.789 7.990 8.120 22,349,944 -0.43(-5.03%)
Nov 12, 2025 9.370 9.630 8.520 8.550 23,759,104 -0.70(-7.57%)
Nov 11, 2025 10.38 10.50 9.220 9.250 20,042,990 -1.24(-11.82%)
Nov 10, 2025 10.90 11.39 10.40 10.49 22,408,364 -0.03(-0.29%)
Nov 07, 2025 10.89 10.98 10.15 10.52 21,183,282 -0.42(-3.84%)
Nov 06, 2025 10.96 11.43 10.60 10.94 20,048,996 +0.08(+0.74%)
Nov 05, 2025 10.65 11.29 10.52 10.86 17,791,946 +0.32(+3.04%)
Nov 04, 2025 10.98 11.45 10.53 10.54 32,938,856 -1.29(-10.90%)
Nov 03, 2025 10.02 11.95 9.640 11.83 43,267,072 +1.55(+15.08%)
Oct 31, 2025 8.700 10.40 8.140 10.28 49,545,284 -0.06(-0.58%)
Oct 30, 2025 10.54 11.32 10.21 10.34 43,010,764 -0.66(-6.00%)
Oct 29, 2025 10.04 11.32 9.920 11.00 61,689,168 +0.95(+9.45%)
Oct 28, 2025 9.380 10.10 9.250 10.05 44,317,828 +0.69(+7.37%)
Oct 27, 2025 8.620 9.400 8.380 9.360 39,364,996 +1.27(+15.70%)
Oct 24, 2025 8.030 8.400 7.955 8.090 24,351,216 +0.30(+3.85%)
Oct 23, 2025 7.250 7.825 7.200 7.790 24,172,744 +0.75(+10.65%)
Oct 22, 2025 7.070 7.185 6.760 7.040 12,525,015 -0.13(-1.81%)
Oct 21, 2025 7.080 7.310 7.020 7.170 10,127,415 +0.01(+0.14%)
Oct 20, 2025 7.000 7.170 6.900 7.160 8,462,075 +0.26(+3.77%)
Oct 17, 2025 6.960 7.030 6.730 6.900 9,435,996 -0.12(-1.71%)
Oct 16, 2025 7.310 7.455 6.975 7.020 9,498,142 -0.25(-3.44%)
Oct 15, 2025 7.060 7.430 6.930 7.270 13,346,621 +0.40(+5.82%)
Oct 14, 2025 6.530 7.030 6.380 6.870 10,950,491 +0.12(+1.78%)
Oct 13, 2025 6.650 6.850 6.620 6.750 9,446,822 +0.17(+2.58%)
Oct 10, 2025 6.860 7.099 6.571 6.580 12,475,244 -0.27(-3.94%)
Oct 09, 2025 7.020 7.075 6.680 6.850 10,002,025 -0.19(-2.70%)
Oct 08, 2025 6.920 7.210 6.880 7.040 8,751,394 +0.13(+1.88%)
Oct 07, 2025 7.150 7.269 6.850 6.910 15,045,895 -0.25(-3.49%)
Oct 06, 2025 6.750 7.390 6.730 7.160 23,040,258 +0.60(+9.15%)
Oct 03, 2025 6.320 6.600 6.280 6.560 12,836,600 +0.18(+2.82%)
Oct 02, 2025 6.240 6.510 6.112 6.380 15,599,411 +0.31(+5.11%)
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.