Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	189.59	193.03	185.27	189.92	189.92	2,146,200
2025-10-30	188.17	193.74	186.13	188.96	188.96	1,940,800
2025-10-29	184.70	193.12	184.50	189.27	189.27	2,589,100
2025-10-28	182.26	184.98	173.80	183.04	183.04	2,597,000
2025-10-27	182.63	186.32	180.92	182.54	182.54	1,909,200
2025-10-24	175.83	181.05	175.59	179.05	179.05	1,851,300
2025-10-23	164.48	173.84	164.13	172.58	172.58	2,242,000
2025-10-22	170.44	173.47	159.56	164.48	164.48	3,091,100
2025-10-21	172.81	174.08	169.11	169.71	169.71	2,083,700
2025-10-20	173.63	177.79	171.95	173.12	173.12	2,010,800
2025-10-17	169.48	173.06	165.08	170.95	170.95	1,965,600
2025-10-16	170.43	176.88	170.05	170.78	170.78	2,615,900
2025-10-15	168.99	172.92	166.89	168.71	168.71	2,401,800
2025-10-14	161.55	167.28	159.01	164.82	164.82	1,738,600
2025-10-13	164.00	167.34	160.10	164.78	164.78	2,884,700
2025-10-10	165.24	165.24	153.27	155.94	155.94	3,059,300
2025-10-09	158.13	164.02	157.16	163.61	163.61	2,366,000
2025-10-08	152.70	159.85	152.54	159.66	159.66	1,981,300
2025-10-07	154.00	155.20	147.36	151.48	151.48	2,718,500
2025-10-06	152.68	159.43	151.64	153.25	153.25	3,005,500
2025-10-03	153.55	154.01	150.27	151.45	151.45	1,762,400
2025-10-02	153.23	153.61	148.02	152.66	152.66	2,280,200
2025-10-01	144.24	151.89	143.19	151.72	151.72	3,107,500
2025-09-30	144.52	146.53	143.76	145.67	145.67	2,088,200
2025-09-29	145.81	146.51	143.00	144.12	144.12	2,318,600
2025-09-26	140.24	143.79	138.12	141.93	141.93	3,795,900
2025-09-25	134.51	137.61	133.67	137.17	137.17	2,808,100
2025-09-24	139.38	140.21	136.04	138.42	138.42	2,367,300
2025-09-23	139.85	141.43	138.13	139.48	139.48	2,846,200
2025-09-22	138.06	139.44	136.33	139.31	139.31	2,613,100
2025-09-19	137.71	138.96	136.07	138.37	138.37	3,153,500
2025-09-18	138.70	139.74	137.45	138.04	138.04	2,048,100
2025-09-17	139.55	139.55	132.93	136.38	136.38	3,196,700
2025-09-16	136.39	137.64	133.94	137.48	137.48	2,907,000
2025-09-15	132.00	138.35	131.45	135.90	135.90	3,375,500
2025-09-12	132.22	133.28	130.13	131.28	131.28	2,778,000
2025-09-11	131.00	134.31	130.00	132.50	132.50	3,381,100
2025-09-10	123.81	131.40	123.65	129.86	129.86	3,431,800
2025-09-09	119.00	122.27	117.94	122.19	122.19	2,131,800
2025-09-08	118.45	120.18	117.02	119.00	119.00	2,593,300
2025-09-05	115.86	117.06	113.66	116.69	116.69	4,410,300
2025-09-04	115.00	122.00	110.90	116.92	116.92	11,296,500
2025-09-03	93.740	95.210	92.460	94.820	94.820	5,741,200
2025-09-02	92.680	93.610	90.000	93.590	93.590	2,702,400
2025-08-29	97.250	97.550	93.470	93.970	93.970	2,230,600
2025-08-28	93.000	98.880	92.870	97.890	97.890	2,790,400
2025-08-27	91.430	94.040	91.430	92.740	92.740	1,657,600
2025-08-26	91.090	92.520	90.650	91.490	91.490	1,187,200
2025-08-25	90.120	91.120	89.410	90.740	90.740	1,663,800
2025-08-22	87.540	90.450	87.250	89.810	89.810	1,971,300
2025-08-21	86.340	87.630	86.000	87.360	87.360	1,496,000
2025-08-20	87.870	88.000	84.410	86.640	86.640	1,889,700
2025-08-19	91.010	91.370	88.450	88.770	88.770	1,593,800
2025-08-18	90.460	92.210	90.100	91.930	91.930	1,077,600
2025-08-15	90.940	91.700	89.520	90.870	90.870	1,478,800
2025-08-14	92.880	93.400	89.090	91.420	91.420	2,612,600
2025-08-13	97.000	98.190	94.080	94.660	94.660	1,547,900
2025-08-12	93.580	96.560	93.500	96.400	96.400	1,488,500
2025-08-11	94.750	95.710	93.160	93.380	93.380	1,409,300
2025-08-08	96.000	96.430	94.630	95.060	95.060	2,021,400

← NewerPage 5 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.