Ciena Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	78.580	79.670	77.160	79.010	79.010	1,514,700
2025-05-09	75.380	75.810	73.710	74.740	74.740	882,200
2025-05-08	74.470	75.680	73.690	74.780	74.780	1,581,300
2025-05-07	72.630	73.850	71.900	73.340	73.340	1,710,900
2025-05-06	70.900	73.110	70.670	72.660	72.660	1,158,700
2025-05-05	71.680	73.930	71.300	72.910	72.910	1,375,400
2025-05-02	72.230	73.850	72.230	72.850	72.850	1,854,200
2025-05-01	69.500	72.730	69.060	71.430	71.430	3,039,400
2025-04-30	65.060	67.260	64.710	67.160	67.160	1,739,000
2025-04-29	66.360	67.560	66.190	67.360	67.360	1,264,900
2025-04-28	65.410	67.490	65.410	66.480	66.480	1,696,800
2025-04-25	64.200	66.040	63.990	65.940	65.940	1,601,000
2025-04-24	62.740	64.980	62.420	64.290	64.290	984,600
2025-04-23	63.770	66.680	62.310	62.590	62.590	2,672,200
2025-04-22	58.640	60.100	58.640	59.500	59.500	1,200,700
2025-04-21	59.010	59.440	56.940	57.840	57.840	1,142,100
2025-04-17	59.750	60.670	58.760	60.140	60.140	1,959,400
2025-04-16	57.540	59.910	57.540	58.870	58.870	1,003,800
2025-04-15	58.510	60.230	58.340	59.380	59.380	1,232,700
2025-04-14	61.220	61.860	58.180	58.500	58.500	1,273,700
2025-04-11	57.860	59.600	56.750	58.780	58.780	2,033,100
2025-04-10	59.590	60.640	56.370	58.360	58.360	1,911,900
2025-04-09	53.650	63.690	53.180	61.990	61.990	3,358,100
2025-04-08	57.490	59.180	52.980	54.030	54.030	2,563,300
2025-04-07	50.170	58.790	50.150	55.220	55.220	3,083,200
2025-04-04	52.760	54.430	49.210	53.500	53.500	5,780,400
2025-04-03	59.610	61.280	56.070	56.190	56.190	2,391,600
2025-04-02	59.990	66.770	59.990	65.030	65.030	3,700,000
2025-04-01	60.510	61.580	59.160	61.540	61.540	2,018,100
2025-03-31	59.680	60.650	58.040	60.430	60.430	3,553,600
2025-03-28	62.650	63.310	61.000	61.560	61.560	2,157,700
2025-03-27	64.810	65.640	62.490	62.860	62.860	3,517,800
2025-03-26	69.100	69.560	65.260	65.760	65.760	2,278,900
2025-03-25	69.280	70.570	69.000	69.420	69.420	1,966,000
2025-03-24	69.080	69.680	67.500	69.530	69.530	1,644,000
2025-03-21	64.600	65.620	63.740	65.560	65.560	2,539,000
2025-03-20	64.990	66.750	64.990	65.630	65.630	1,130,900
2025-03-19	64.670	66.720	64.240	65.900	65.900	1,658,200
2025-03-18	64.830	65.290	63.650	64.330	64.330	1,672,400
2025-03-17	63.360	66.260	63.360	65.680	65.680	2,109,500
2025-03-14	64.050	64.680	62.640	63.840	63.840	3,305,800
2025-03-13	65.750	66.110	60.770	62.310	62.310	2,964,300
2025-03-12	66.210	67.170	64.260	66.400	66.400	3,288,400
2025-03-11	61.780	66.480	59.310	63.950	63.950	8,388,200
2025-03-10	65.830	66.920	64.010	65.530	65.530	4,183,500
2025-03-07	68.630	69.070	64.650	68.930	68.930	3,327,400
2025-03-06	72.240	72.970	68.000	68.430	68.430	3,100,900
2025-03-05	73.850	75.320	72.760	75.250	75.250	1,816,700
2025-03-04	72.900	75.740	70.470	74.310	74.310	3,295,900
2025-03-03	79.500	80.550	73.420	74.690	74.690	3,579,100
2025-02-28	77.270	79.660	75.610	79.570	79.570	3,393,200
2025-02-27	82.210	82.250	77.790	78.030	78.030	1,698,300
2025-02-26	80.880	82.100	79.620	80.770	80.770	2,192,900
2025-02-25	79.830	81.830	75.880	78.290	78.290	2,436,800
2025-02-24	83.900	84.080	79.940	80.430	80.430	3,203,300
2025-02-21	86.700	87.990	83.590	84.080	84.080	1,884,900
2025-02-20	86.810	87.550	85.180	86.450	86.450	2,628,000
2025-02-19	88.450	89.150	86.370	87.050	87.050	1,993,700
2025-02-18	90.160	92.430	88.400	89.650	89.650	2,023,200
2025-02-14	88.480	90.010	88.010	89.800	89.800	1,518,100

← NewerPage 7 of 21 · 1,255 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.