Lumen Technologies Stock Price History
NASDAQ: LUMNTelecommunicationsTelecommunications EquipmentUSD
5.62-0.13 (-2.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LUMN price history at a glance
The price history for Lumen Technologies (LUMN) on this page begins on March 17, 1980, when the stock closed at $0.9877; it most recently closed at $5.28 on October 5, 2026. The highest price in this record is $49.94, reached on June 11, 2007; the latest close is 89.4% below that peak. Across the 45 complete calendar years in the table, LUMN finished higher in 24 and lower in 21. Its best year was 2024 (+209.3%) and its worst was 2023 (-64.9%).
Over roughly 47 years the share price changed +434.6%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, LUMN has lost 19.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $49.94
- Date of high
- Jun 11, 2007
- Low since 1980
- $0.78
- Date of low
- Oct 30, 2023
- 52-week high
- $11.95
- 52-week low
- $5.13
- Last close
- $5.28
LUMN returns
1 week
-8.17%
1 month
-22.47%
3 months
-21.55%
6 months
-29.03%
Year to date
-32.05%
1 year
-19.76%
3 years
+300.00%
5 years
-56.33%
LUMN price return, excluding dividends.
LUMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.28 | -31.34% |
| 2025 | 7.69 | +35.87% |
| 2024 | 5.66 | +209.29% |
| 2023 | 1.83 | -64.94% |
| 2022 | 5.22 | -58.41% |
| 2021 | 12.55 | +28.72% |
| 2020 | 9.75 | -22.56% |
| 2019 | 12.59 | -21.07% |
| 2018 | 15.95 | -4.38% |
| 2017 | 16.68 | -29.86% |
| 2016 | 23.78 | -5.48% |
| 2015 | 25.16 | -36.45% |
| 2014 | 39.59 | +25.28% |
| 2013 | 31.60 | -20.82% |
| 2012 | 39.91 | +7.28% |
| 2011 | 37.20 | -19.43% |
| 2010 | 46.17 | +27.51% |
| 2009 | 36.21 | +27.41% |
| 2008 | 28.42 | -29.29% |
| 2007 | 40.19 | -7.95% |
| 2006 | 43.66 | +31.66% |
| 2005 | 33.16 | -6.51% |
| 2004 | 35.47 | +8.34% |
| 2003 | 32.74 | +8.55% |
| 2002 | 30.16 | -7.14% |
| 2001 | 32.48 | -9.15% |
| 2000 | 35.75 | -24.54% |
| 1999 | 47.38 | +5.28% |
| 1998 | 45.00 | +105.06% |
| 1997 | 21.94 | +61.22% |
| 1996 | 13.61 | -3.54% |
| 1995 | 14.11 | +7.63% |
| 1994 | 13.11 | +14.56% |
| 1993 | 11.44 | -9.91% |
| 1992 | 12.70 | +48.48% |
| 1991 | 8.56 | -2.12% |
| 1990 | 8.74 | -18.06% |
| 1989 | 10.67 | +71.43% |
| 1988 | 6.22 | +127.71% |
| 1987 | 2.73 | +27.69% |
| 1986 | 2.14 | +19.27% |
| 1985 | 1.79 | +49.32% |
| 1984 | 1.20 | +4.28% |
| 1983 | 1.15 | +1.45% |
| 1982 | 1.14 | +27.78% |
| 1981 | 0.8889 | -10.00% |
| 1980* | 0.9877 | 0.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
LUMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.56 | 5.58 | 5.13 | 5.28 | -5.04% | |
| 5.84 | 5.88 | 5.47 | 5.56 | -5.92% | |
| 5.79 | 6.00 | 5.70 | 5.91 | 0.00% | |
| 5.72 | 5.92 | 5.58 | 5.91 | +5.16% | |
| 5.75 | 5.78 | 5.59 | 5.62 | -2.26% | |
| 5.68 | 5.88 | 5.61 | 5.75 | +2.86% | |
| 5.59 | 5.72 | 5.38 | 5.59 | -0.18% | |
| 5.57 | 5.65 | 5.52 | 5.60 | +1.08% | |
| 5.56 | 5.62 | 5.46 | 5.54 | +0.18% | |
| 5.65 | 5.76 | 5.50 | 5.53 | -3.15% | |
| 5.86 | 5.96 | 5.70 | 5.71 | -2.56% | |
| 6.05 | 6.06 | 5.82 | 5.86 | -4.40% | |
| 6.36 | 6.37 | 6.11 | 6.13 | -3.92% | |
| 6.48 | 6.54 | 6.36 | 6.38 | -1.24% | |
| 6.57 | 6.57 | 6.34 | 6.46 | +0.94% | |
| 6.51 | 6.57 | 6.33 | 6.40 | -1.23% | |
| 6.92 | 6.99 | 6.44 | 6.48 | -2.85% | |
| 6.93 | 7.04 | 6.60 | 6.67 | -2.34% | |
| 7.04 | 7.17 | 6.83 | 6.83 | -2.84% | |
| 6.77 | 7.18 | 6.67 | 7.03 | +1.30% | |
| 7.00 | 7.27 | 6.93 | 6.94 | +1.91% | |
| 6.71 | 6.86 | 6.63 | 6.81 | 0.00% | |
| 6.65 | 6.88 | 6.47 | 6.81 | +2.56% | |
| 6.84 | 6.84 | 6.50 | 6.64 | -1.92% | |
| 6.98 | 7.07 | 6.74 | 6.77 | -2.03% | |
| 6.92 | 7.04 | 6.55 | 6.91 | +1.47% | |
| 6.43 | 6.89 | 6.40 | 6.81 | +6.74% | |
| 6.09 | 6.52 | 6.05 | 6.38 | +2.08% | |
| 5.99 | 6.25 | 5.88 | 6.25 | +3.48% | |
| 6.16 | 6.18 | 5.96 | 6.04 | -1.63% | |
| 6.13 | 6.25 | 6.02 | 6.14 | +0.82% | |
| 5.86 | 6.11 | 5.85 | 6.09 | +3.40% | |
| 5.72 | 5.91 | 5.68 | 5.89 | +3.88% | |
| 5.91 | 6.01 | 5.65 | 5.67 | -4.55% | |
| 6.05 | 6.08 | 5.88 | 5.94 | -1.16% | |
| 6.07 | 6.15 | 5.90 | 6.01 | -1.96% | |
| 6.22 | 6.32 | 6.09 | 6.13 | 0.00% | |
| 6.45 | 6.46 | 6.07 | 6.13 | -6.84% | |
| 6.66 | 6.77 | 6.45 | 6.58 | -2.08% | |
| 6.43 | 6.80 | 6.37 | 6.72 | +5.00% | |
| 6.28 | 6.50 | 6.18 | 6.40 | +1.75% | |
| 6.50 | 6.52 | 6.28 | 6.29 | -1.41% | |
| 6.65 | 6.74 | 6.32 | 6.38 | -3.92% | |
| 6.23 | 6.72 | 6.20 | 6.64 | +6.41% | |
| 6.21 | 6.39 | 6.10 | 6.24 | +5.76% | |
| 6.06 | 6.27 | 5.76 | 5.90 | -2.96% | |
| 6.55 | 6.74 | 5.95 | 6.08 | -9.39% | |
| 6.63 | 6.87 | 6.55 | 6.71 | +4.03% | |
| 6.39 | 6.51 | 6.29 | 6.45 | +1.10% | |
| 6.66 | 6.71 | 6.35 | 6.38 | -2.74% | |
| 6.49 | 6.61 | 6.38 | 6.56 | +5.13% | |
| 6.21 | 6.40 | 6.02 | 6.24 | +0.81% | |
| 6.19 | 6.20 | 5.92 | 6.19 | -1.12% | |
| 6.40 | 6.43 | 6.11 | 6.26 | -1.26% | |
| 6.61 | 6.61 | 6.32 | 6.34 | -2.91% | |
| 6.53 | 6.65 | 6.38 | 6.53 | -2.54% | |
| 6.64 | 6.85 | 6.61 | 6.70 | -0.89% | |
| 6.57 | 6.86 | 6.49 | 6.76 | +5.96% | |
| 6.28 | 6.39 | 6.18 | 6.38 | +1.59% | |
| 6.21 | 6.39 | 6.16 | 6.28 | -0.48% | |
| 6.37 | 6.46 | 6.25 | 6.31 | -2.17% | |
| 6.42 | 6.59 | 6.32 | 6.45 | +1.26% | |
| 6.59 | 6.63 | 6.35 | 6.37 | -1.24% | |
| 6.64 | 6.74 | 6.41 | 6.45 | -4.16% | |
| 6.72 | 6.86 | 6.66 | 6.73 | -0.30% | |
| 6.68 | 6.80 | 6.56 | 6.75 | +1.96% | |
| 6.35 | 6.66 | 6.32 | 6.62 | +2.80% | |
| 6.44 | 6.54 | 6.25 | 6.44 | -0.62% | |
| 6.54 | 6.73 | 6.47 | 6.48 | +0.78% | |
| 7.20 | 7.35 | 6.37 | 6.43 | -10.07% | |
| 7.55 | 7.66 | 7.13 | 7.15 | -6.90% | |
| 7.85 | 7.94 | 7.65 | 7.68 | -3.52% | |
| 8.07 | 8.25 | 7.72 | 7.96 | -1.49% | |
| 8.18 | 8.50 | 8.05 | 8.08 | -2.88% | |
| 8.10 | 8.46 | 8.10 | 8.32 | +3.23% | |
| 7.77 | 8.21 | 7.59 | 8.06 | +2.81% | |
| 7.84 | 8.23 | 7.82 | 7.84 | -3.09% | |
| 8.27 | 8.37 | 8.06 | 8.09 | -1.34% | |
| 8.27 | 8.33 | 8.05 | 8.20 | +1.23% | |
| 8.41 | 8.48 | 8.05 | 8.10 | -3.91% | |
| 8.58 | 8.71 | 8.27 | 8.43 | -1.17% | |
| 8.84 | 8.87 | 8.25 | 8.53 | +0.47% | |
| 8.52 | 8.89 | 8.43 | 8.49 | 0.00% | |
| 8.32 | 8.62 | 8.19 | 8.49 | +2.78% | |
| 8.25 | 8.49 | 8.16 | 8.26 | -2.48% | |
| 9.06 | 9.14 | 8.11 | 8.47 | -5.99% | |
| 9.07 | 9.33 | 9.00 | 9.01 | +1.12% | |
| 9.65 | 9.70 | 8.75 | 8.91 | -10.00% | |
| 9.95 | 10.12 | 9.68 | 9.90 | -0.80% | |
| 10.55 | 10.70 | 9.88 | 9.98 | -5.49% | |
| 10.51 | 10.72 | 10.14 | 10.56 | -0.38% | |
| 10.90 | 11.30 | 10.59 | 10.60 | -3.55% | |
| 10.63 | 11.00 | 10.37 | 10.99 | +2.71% | |
| 10.78 | 10.86 | 10.50 | 10.70 | -1.56% | |
| 10.16 | 10.96 | 9.76 | 10.87 | +6.88% | |
| 9.58 | 10.19 | 9.50 | 10.17 | +8.08% | |
| 9.58 | 9.68 | 9.29 | 9.41 | -0.32% | |
| 9.14 | 9.70 | 8.94 | 9.44 | +1.40% | |
| 9.21 | 9.39 | 9.07 | 9.31 | +1.31% | |
| 9.68 | 9.68 | 9.03 | 9.19 | -4.96% | |
| 10.10 | 10.18 | 9.64 | 9.67 | -3.78% | |
| 10.04 | 10.60 | 9.71 | 10.05 | -2.80% | |
| 9.50 | 11.29 | 9.46 | 10.34 | +10.00% | |
| 8.76 | 9.48 | 8.72 | 9.40 | +8.42% | |
| 8.20 | 8.68 | 8.15 | 8.67 | +3.96% | |
| 8.51 | 8.60 | 8.16 | 8.34 | -1.65% | |
| 8.55 | 8.63 | 8.33 | 8.48 | +0.24% | |
| 9.88 | 10.03 | 8.40 | 8.46 | -13.76% | |
| 8.85 | 9.94 | 8.38 | 9.81 | +6.28% | |
| 9.40 | 9.46 | 9.16 | 9.23 | -1.07% | |
| 9.11 | 9.38 | 8.95 | 9.33 | +0.11% | |
| 8.89 | 9.45 | 8.74 | 9.32 | +5.43% | |
| 8.79 | 8.95 | 8.68 | 8.84 | +1.73% | |
| 8.63 | 8.82 | 8.55 | 8.69 | -0.34% | |
| 8.81 | 8.99 | 8.71 | 8.72 | -2.46% | |
| 8.88 | 9.06 | 8.81 | 8.94 | +1.13% | |
| 9.20 | 9.28 | 8.76 | 8.84 | -1.89% | |
| 9.21 | 9.50 | 8.81 | 9.01 | -2.70% | |
| 8.90 | 9.41 | 8.66 | 9.26 | +6.07% | |
| 8.70 | 8.83 | 8.55 | 8.73 | +0.69% | |
| 8.47 | 8.75 | 8.27 | 8.67 | +1.17% | |
| 8.60 | 8.84 | 8.42 | 8.57 | +0.71% | |
| 8.56 | 8.73 | 8.40 | 8.51 | -0.93% | |
| 8.22 | 8.70 | 7.99 | 8.59 | +10.13% | |
| 7.92 | 7.97 | 7.71 | 7.80 | +0.13% | |
| 7.35 | 7.94 | 7.35 | 7.79 | +4.70% | |
| 7.55 | 7.65 | 7.35 | 7.44 | -0.53% | |
| 7.03 | 7.58 | 6.87 | 7.48 | +5.50% | |
| 7.16 | 7.35 | 6.95 | 7.09 | +4.11% | |
| 6.53 | 6.86 | 6.32 | 6.81 | +2.71% | |
| 7.09 | 7.11 | 6.60 | 6.63 | -5.15% | |
| 6.75 | 7.11 | 6.70 | 6.99 | -1.13% | |
| 7.08 | 7.37 | 6.88 | 7.07 | +1.73% | |
| 6.55 | 7.00 | 6.54 | 6.95 | +8.76% | |
| 6.76 | 6.81 | 6.36 | 6.39 | -4.20% | |
| 6.68 | 6.76 | 6.54 | 6.67 | -1.33% | |
| 6.87 | 6.96 | 6.72 | 6.76 | -3.01% | |
| 6.95 | 7.08 | 6.80 | 6.97 | +2.65% | |
| 6.70 | 7.00 | 6.67 | 6.79 | +0.30% | |
| 6.61 | 6.88 | 6.52 | 6.77 | +4.31% | |
| 6.83 | 6.90 | 6.46 | 6.49 | -3.99% | |
| 6.41 | 6.85 | 6.41 | 6.76 | +3.05% | |
| 6.77 | 6.85 | 6.53 | 6.56 | -3.67% | |
| 6.69 | 6.95 | 6.69 | 6.81 | +1.79% | |
| 6.80 | 6.97 | 6.68 | 6.69 | +0.75% | |
| 6.55 | 6.82 | 6.50 | 6.64 | +3.11% | |
| 6.51 | 6.53 | 6.37 | 6.44 | -3.16% | |
| 6.68 | 6.81 | 6.55 | 6.65 | -0.75% | |
| 6.61 | 6.91 | 6.53 | 6.70 | +1.06% | |
| 6.50 | 6.75 | 6.27 | 6.63 | +0.15% | |
| 6.62 | 6.79 | 6.55 | 6.62 | -3.07% | |
| 6.81 | 6.92 | 6.68 | 6.83 | -1.87% | |
| 7.03 | 7.16 | 6.89 | 6.96 | +0.43% | |
| 6.60 | 7.17 | 6.50 | 6.93 | +1.91% | |
| 6.92 | 7.26 | 6.78 | 6.80 | -4.36% | |
| 6.86 | 7.12 | 6.76 | 7.11 | +0.99% | |
| 7.12 | 7.31 | 6.97 | 7.04 | -0.85% | |
| 7.83 | 8.04 | 6.94 | 7.10 | -4.70% | |
| 7.49 | 7.69 | 7.39 | 7.45 | 0.00% | |
| 7.71 | 7.71 | 7.27 | 7.45 | -4.85% | |
| 7.90 | 8.07 | 7.75 | 7.83 | -2.49% | |
| 7.85 | 8.09 | 7.77 | 8.03 | +0.50% | |
| 7.95 | 8.37 | 7.93 | 7.99 | -1.24% | |
| 8.27 | 8.51 | 8.01 | 8.09 | -3.58% | |
| 7.96 | 8.41 | 7.77 | 8.39 | +4.88% | |
| 7.96 | 8.24 | 7.68 | 8.00 | +1.91% | |
| 7.90 | 8.26 | 7.80 | 7.85 | +0.90% | |
| 7.78 | 8.09 | 7.64 | 7.78 | +0.13% | |
| 7.84 | 8.06 | 7.55 | 7.77 | -3.60% | |
| 6.60 | 8.19 | 6.50 | 8.06 | +29.37% | |
| 6.53 | 6.56 | 6.09 | 6.23 | -6.03% | |
| 7.29 | 7.71 | 6.38 | 6.63 | -21.63% | |
| 9.08 | 9.08 | 8.17 | 8.46 | -5.26% | |
| 8.82 | 9.55 | 8.76 | 8.93 | +1.25% | |
| 8.74 | 9.28 | 8.72 | 8.82 | -1.23% | |
| 9.21 | 9.26 | 8.64 | 8.93 | -2.51% | |
| 9.47 | 9.59 | 9.16 | 9.16 | -1.40% | |
| 9.00 | 9.72 | 8.86 | 9.29 | +7.65% | |
| 8.61 | 8.70 | 8.41 | 8.63 | +0.70% | |
| 8.89 | 9.08 | 8.52 | 8.57 | -3.92% | |
| 8.60 | 9.19 | 8.41 | 8.92 | +6.32% | |
| 8.11 | 8.40 | 8.00 | 8.39 | +4.74% | |
| 8.11 | 8.21 | 7.81 | 8.01 | -5.21% | |
| 8.65 | 8.70 | 8.34 | 8.45 | -2.31% | |
| 8.35 | 8.90 | 8.26 | 8.65 | +5.36% | |
| 8.00 | 8.30 | 7.90 | 8.21 | +0.74% | |
| 7.96 | 8.24 | 7.91 | 8.15 | +2.52% | |
| 7.81 | 8.12 | 7.70 | 7.95 | +0.51% | |
| 8.10 | 8.31 | 7.90 | 7.91 | -3.18% | |
| 7.92 | 8.27 | 7.90 | 8.17 | +3.16% | |
| 8.22 | 8.27 | 7.87 | 7.92 | -4.58% | |
| 7.59 | 8.33 | 7.56 | 8.30 | +9.64% | |
| 7.69 | 7.79 | 7.35 | 7.57 | -1.56% | |
| 7.90 | 7.99 | 7.65 | 7.69 | -1.03% | |
| 7.76 | 7.84 | 7.67 | 7.77 | -0.64% | |
| 7.59 | 7.82 | 7.59 | 7.82 | +3.58% | |
| 7.60 | 7.73 | 7.50 | 7.55 | -1.82% | |
| 7.75 | 7.76 | 7.61 | 7.69 | -1.03% | |
| 7.74 | 7.94 | 7.64 | 7.77 | -0.26% | |
| 7.72 | 7.81 | 7.56 | 7.79 | +0.26% | |
| 8.37 | 8.37 | 7.75 | 7.77 | -5.13% | |
| 7.86 | 8.29 | 7.86 | 8.19 | +4.46% | |
| 7.92 | 8.08 | 7.63 | 7.84 | +2.75% | |
| 8.08 | 8.19 | 7.56 | 7.63 | -5.80% | |
| 7.97 | 8.19 | 7.97 | 8.10 | +0.50% | |
| 8.47 | 8.48 | 7.92 | 8.06 | -5.18% | |
| 8.67 | 8.96 | 8.44 | 8.50 | -1.62% | |
| 8.60 | 8.82 | 8.37 | 8.64 | -0.58% | |
| 8.48 | 9.14 | 8.33 | 8.69 | +2.24% | |
| 8.33 | 8.54 | 8.21 | 8.50 | +1.55% | |
| 8.35 | 8.46 | 8.13 | 8.37 | +1.33% | |
| 8.72 | 8.87 | 8.17 | 8.26 | -5.92% | |
| 9.54 | 9.54 | 8.75 | 8.78 | -8.25% | |
| 9.12 | 9.63 | 8.81 | 9.57 | +4.70% | |
| 8.39 | 9.17 | 8.39 | 9.14 | +10.25% | |
| 7.95 | 8.31 | 7.89 | 8.29 | +2.22% | |
| 8.14 | 8.18 | 8.00 | 8.11 | +0.25% | |
| 7.99 | 8.20 | 7.95 | 8.09 | +1.12% | |
| 7.79 | 8.11 | 7.66 | 8.00 | +3.76% | |
| 7.66 | 7.82 | 7.57 | 7.71 | +1.58% | |
| 7.50 | 7.78 | 7.28 | 7.59 | +1.47% | |
| 8.09 | 8.16 | 7.41 | 7.48 | -2.60% | |
| 7.70 | 7.99 | 7.48 | 7.68 | +0.79% | |
| 7.90 | 8.00 | 7.48 | 7.62 | -5.46% | |
| 7.99 | 8.39 | 7.93 | 8.06 | +0.88% | |
| 7.75 | 8.21 | 7.60 | 7.99 | -1.60% | |
| 8.43 | 8.79 | 7.99 | 8.12 | -5.03% | |
| 9.37 | 9.63 | 8.52 | 8.55 | -7.57% | |
| 10.38 | 10.50 | 9.22 | 9.25 | -11.82% | |
| 10.90 | 11.39 | 10.40 | 10.49 | -0.29% | |
| 10.89 | 10.98 | 10.15 | 10.52 | -3.84% | |
| 10.96 | 11.43 | 10.60 | 10.94 | +0.74% | |
| 10.65 | 11.29 | 10.52 | 10.86 | +3.04% | |
| 10.98 | 11.45 | 10.53 | 10.54 | -10.90% | |
| 10.02 | 11.95 | 9.64 | 11.83 | +15.08% | |
| 8.70 | 10.40 | 8.14 | 10.28 | -0.58% | |
| 10.54 | 11.32 | 10.21 | 10.34 | -6.00% | |
| 10.04 | 11.32 | 9.92 | 11.00 | +9.45% | |
| 9.38 | 10.10 | 9.25 | 10.05 | +7.37% | |
| 8.62 | 9.40 | 8.38 | 9.36 | +15.70% | |
| 8.03 | 8.40 | 7.96 | 8.09 | +3.85% | |
| 7.25 | 7.83 | 7.20 | 7.79 | +10.65% | |
| 7.07 | 7.19 | 6.76 | 7.04 | -1.81% | |
| 7.08 | 7.31 | 7.02 | 7.17 | +0.14% | |
| 7.00 | 7.17 | 6.90 | 7.16 | +3.77% | |
| 6.96 | 7.03 | 6.73 | 6.90 | -1.71% | |
| 7.31 | 7.46 | 6.98 | 7.02 | -3.44% | |
| 7.06 | 7.43 | 6.93 | 7.27 | +5.82% | |
| 6.53 | 7.03 | 6.38 | 6.87 | +1.78% | |
| 6.65 | 6.85 | 6.62 | 6.75 | +2.58% | |
| 6.86 | 7.10 | 6.57 | 6.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LUMN chart for longer ranges.