Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	95.070	95.800	93.440	95.180	95.180	1,216,400
2025-08-06	92.610	94.340	91.650	94.310	94.310	1,363,500
2025-08-05	93.020	93.120	90.470	91.490	91.490	1,470,700
2025-08-04	89.420	92.900	88.650	92.670	92.670	1,434,300
2025-08-01	90.160	90.680	87.300	88.630	88.630	2,151,900
2025-07-31	94.010	95.510	92.790	92.840	92.840	1,980,300
2025-07-30	91.400	93.010	91.170	92.950	92.950	1,426,200
2025-07-29	92.000	93.480	90.810	91.070	91.070	2,215,500
2025-07-28	88.750	90.760	88.250	90.550	90.550	1,136,500
2025-07-25	87.680	88.920	86.840	88.600	88.600	1,116,000
2025-07-24	87.010	87.670	86.380	87.190	87.190	1,708,700
2025-07-23	84.950	87.290	84.380	86.750	86.750	1,503,200
2025-07-22	85.750	85.770	83.200	84.360	84.360	1,680,300
2025-07-21	84.500	85.880	83.400	85.470	85.470	1,162,800
2025-07-18	85.130	85.630	84.330	84.980	84.980	1,784,600
2025-07-17	84.650	85.400	83.900	84.810	84.810	1,760,500
2025-07-16	82.870	84.440	80.830	84.120	84.120	2,534,000
2025-07-15	82.570	83.210	81.380	82.610	82.610	3,086,100
2025-07-14	77.480	81.470	76.890	81.420	81.420	3,647,200
2025-07-11	77.980	78.290	77.100	77.750	77.750	1,638,200
2025-07-10	79.740	79.740	77.400	78.450	78.450	2,332,700
2025-07-09	79.210	79.880	78.290	79.330	79.330	1,330,300
2025-07-08	77.250	79.880	77.110	78.660	78.660	3,457,800
2025-07-07	80.810	81.270	79.410	80.130	80.130	1,591,000
2025-07-03	79.760	81.840	79.760	81.380	81.380	1,082,500
2025-07-02	79.160	80.070	78.090	79.520	79.520	3,045,200
2025-07-01	80.500	81.360	79.070	80.110	80.110	2,042,600
2025-06-30	82.940	83.280	81.250	81.330	81.330	1,822,900
2025-06-27	81.930	82.410	80.700	82.120	82.120	3,397,400
2025-06-26	80.060	82.450	79.790	81.510	81.510	3,138,900
2025-06-25	79.750	80.240	78.350	79.430	79.430	1,821,700
2025-06-24	77.000	79.870	76.060	79.350	79.350	2,945,300
2025-06-23	73.960	75.720	73.550	75.440	75.440	2,061,600
2025-06-20	74.430	75.560	73.960	74.530	74.530	2,813,700
2025-06-18	74.140	74.750	73.230	73.820	73.820	1,496,900
2025-06-17	73.020	74.550	72.960	73.450	73.450	1,566,500
2025-06-16	72.600	74.930	72.560	73.760	73.760	1,854,300
2025-06-13	72.720	73.670	71.720	72.160	72.160	1,845,200
2025-06-12	71.520	74.200	71.520	74.130	74.130	2,160,900
2025-06-11	72.950	73.250	71.520	72.220	72.220	2,769,200
2025-06-10	72.730	73.100	70.850	72.440	72.440	3,878,800
2025-06-09	73.030	74.620	71.700	72.460	72.460	3,397,400
2025-06-06	73.880	74.440	71.750	72.720	72.720	3,207,200
2025-06-05	76.850	79.510	70.770	73.050	73.050	11,619,300
2025-06-04	84.670	86.210	83.240	83.890	83.890	4,094,900
2025-06-03	82.420	83.340	81.050	83.260	83.260	2,690,800
2025-06-02	80.150	81.750	79.270	81.750	81.750	2,591,300
2025-05-30	80.140	80.670	78.450	80.060	80.060	2,302,900
2025-05-29	83.190	83.400	81.440	81.550	81.550	1,122,000
2025-05-28	82.650	83.050	81.860	82.700	82.700	1,301,100
2025-05-27	83.130	83.490	81.670	82.350	82.350	1,354,100
2025-05-23	78.010	80.530	77.140	80.220	80.220	705,300
2025-05-22	80.180	81.250	79.670	80.120	80.120	929,200
2025-05-21	79.930	82.210	79.600	79.920	79.920	1,248,700
2025-05-20	80.900	81.090	80.260	81.050	81.050	761,500
2025-05-19	79.500	81.340	79.000	80.990	80.990	761,800
2025-05-16	80.080	81.300	79.440	81.240	81.240	1,271,800
2025-05-15	78.670	80.560	78.460	79.800	79.800	1,405,900
2025-05-14	80.980	81.480	78.840	79.530	79.530	1,876,100
2025-05-13	79.050	81.410	78.630	80.590	80.590	1,438,600

← NewerPage 6 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.