Ciena Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	394.10	415.80	394.10	407.53	407.53	1,803,700
2026-07-22	396.95	411.01	396.87	397.16	397.16	1,755,700
2026-07-21	397.70	412.04	396.55	408.73	408.73	2,036,400
2026-07-20	375.01	394.56	375.00	378.77	378.77	1,757,400
2026-07-17	370.99	388.61	359.01	374.41	374.41	3,366,100
2026-07-16	404.79	410.31	386.65	388.81	388.81	2,602,500
2026-07-15	451.01	451.01	404.40	418.46	418.46	1,655,800
2026-07-14	460.88	466.66	446.25	446.93	446.93	1,247,171
2026-07-13	448.67	461.45	440.51	445.44	445.44	1,220,453
2026-07-10	453.00	464.42	450.00	460.72	460.72	1,282,900
2026-07-09	460.60	485.69	459.81	462.34	462.34	2,045,400
2026-07-08	419.22	442.14	415.70	440.97	440.97	1,826,200
2026-07-07	418.77	425.96	404.43	418.91	418.91	1,815,700
2026-07-06	426.99	446.40	422.30	433.83	433.83	1,329,600
2026-07-02	454.16	459.73	414.17	422.46	422.46	2,153,800
2026-07-01	466.20	482.16	459.23	462.44	462.44	2,042,900
2026-06-30	478.93	491.79	472.59	490.56	490.56	2,445,500
2026-06-29	476.10	482.46	435.12	478.93	478.93	4,074,900
2026-06-26	466.33	493.26	457.70	479.50	479.50	8,736,100
2026-06-25	477.42	494.53	451.56	484.69	484.69	3,554,900
2026-06-24	449.36	480.59	440.70	463.51	463.51	2,802,000
2026-06-23	437.00	467.89	432.49	459.85	459.85	3,816,500
2026-06-22	437.83	461.50	430.51	460.33	460.33	3,863,800
2026-06-18	450.80	451.60	425.08	428.22	428.22	4,297,300
2026-06-17	433.00	449.00	424.33	436.72	436.72	2,883,800
2026-06-16	458.73	463.55	426.62	430.30	430.30	4,210,600
2026-06-15	469.95	479.51	447.63	463.41	463.41	3,955,900
2026-06-12	445.22	458.47	440.71	445.98	445.98	2,665,200
2026-06-11	441.66	451.10	430.82	445.22	445.22	3,000,400
2026-06-10	442.00	450.78	424.45	434.65	434.65	3,869,900
2026-06-09	465.91	467.60	417.34	439.34	439.34	7,863,900
2026-06-08	489.78	493.09	457.79	466.67	466.67	5,635,300
2026-06-05	512.31	525.15	488.14	488.21	488.21	4,195,400
2026-06-04	552.39	552.39	491.00	535.63	535.63	7,611,800
2026-06-03	628.51	637.51	609.79	620.37	620.37	2,654,000
2026-06-02	583.58	629.61	581.63	627.00	627.00	2,725,900
2026-06-01	559.52	579.97	552.59	569.61	569.61	2,894,200
2026-05-29	566.02	582.47	539.57	580.23	580.23	3,862,900
2026-05-28	598.80	604.43	561.30	570.18	570.18	1,813,700
2026-05-27	605.54	605.54	576.88	582.08	582.08	1,751,500
2026-05-26	591.00	605.61	575.51	602.39	602.39	1,407,700
2026-05-22	599.00	599.50	574.03	583.74	583.74	1,620,800
2026-05-21	557.00	590.13	555.71	587.23	587.23	1,548,500
2026-05-20	554.21	572.39	545.10	554.76	554.76	1,985,900
2026-05-19	514.04	542.92	499.01	541.92	541.92	2,331,500
2026-05-18	563.49	567.08	516.61	524.53	524.53	2,502,800
2026-05-15	570.65	574.20	553.30	554.46	554.46	2,423,400
2026-05-14	577.90	591.57	566.00	591.57	591.57	1,121,900
2026-05-13	594.00	598.84	562.50	577.90	577.90	1,272,700
2026-05-12	567.78	582.00	546.98	577.15	577.15	1,603,700
2026-05-11	558.00	593.00	550.49	581.47	581.47	2,380,700
2026-05-08	549.00	564.83	538.77	548.11	548.11	1,501,600
2026-05-07	564.39	569.00	515.49	538.76	538.76	3,546,900
2026-05-06	563.00	583.78	550.06	576.79	576.79	2,244,800
2026-05-05	553.63	562.00	539.43	544.75	544.75	1,632,400
2026-05-04	540.00	548.20	528.36	538.51	538.51	1,198,600
2026-05-01	527.25	550.00	518.58	535.29	535.29	1,733,800
2026-04-30	487.97	529.89	486.25	527.58	527.58	2,665,500
2026-04-29	480.14	482.54	468.31	475.39	475.39	1,830,400
2026-04-28	485.00	493.31	461.07	473.69	473.69	3,103,100

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-09-25	1:7
2000-09-19	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.