Ciena Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	93.350	96.588	93.350	96.588	96.588	335
2025-08-11	95.109	95.840	94.042	94.720	94.720	31
2025-08-08	95.998	96.190	94.690	95.952	95.952	113
2025-08-07	94.690	94.990	94.190	94.370	94.370	93
2025-08-06	91.960	93.360	91.707	93.300	93.300	60
2025-08-05	93.770	93.770	90.970	92.054	92.054	116
2025-08-04	89.940	91.511	89.060	90.000	90.000	75
2025-08-01	89.800	90.603	87.540	87.990	87.990	2,245
2025-07-31	95.075	95.240	94.460	94.660	94.660	116
2025-07-30	91.170	92.510	90.980	92.506	92.506	362
2025-07-29	92.140	93.490	91.328	91.328	91.328	1,026
2025-07-28	88.620	89.840	88.500	89.840	89.840	174
2025-07-25	87.697	88.715	87.640	88.715	88.715	855
2025-07-24	86.310	87.493	86.310	87.493	87.493	138
2025-07-23	86.110	86.860	85.050	86.468	86.468	961
2025-07-22	85.430	85.430	83.450	84.518	84.518	734
2025-07-21	87.210	87.210	83.926	85.610	85.610	211
2025-07-18	85.640	85.660	84.310	84.310	84.310	84
2025-07-17	84.550	85.460	83.920	84.810	84.810	563
2025-07-16	81.910	83.030	81.420	82.060	82.060	60
2025-07-15	82.370	82.970	81.380	82.000	82.000	468
2025-07-14	77.480	80.350	77.050	77.050	77.050	226
2025-07-11	78.430	78.430	77.300	77.510	77.510	160
2025-07-10	80.000	80.000	77.710	79.165	79.165	65
2025-07-09	79.470	79.470	78.650	79.350	79.350	61
2025-07-08	78.470	79.740	77.100	79.670	79.670	2,563
2025-07-07	79.920	81.050	79.920	80.320	80.320	14
2025-07-03	80.740	81.773	79.480	81.595	81.595	493
2025-07-02	79.155	80.120	79.000	79.976	79.976	74
2025-07-01	80.640	81.160	79.877	81.099	81.099	150
2025-06-30	82.840	83.390	82.480	82.485	82.485	170
2025-06-27	82.960	82.960	80.680	81.410	81.410	569
2025-06-26	80.260	82.350	79.290	82.080	82.080	289
2025-06-25	79.750	79.990	78.450	79.830	79.830	344
2025-06-24	77.230	79.662	76.530	79.010	79.010	133
2025-06-23	73.687	75.003	73.687	74.790	74.790	20
2025-06-20	74.590	75.217	74.030	74.680	74.680	264
2025-06-18	74.300	74.715	73.510	73.860	73.860	424
2025-06-17	73.630	74.530	72.910	74.001	74.001	45
2025-06-16	72.680	74.700	72.680	74.318	74.318	296
2025-06-13	72.500	73.550	72.430	72.921	72.921	322
2025-06-12	71.520	73.458	71.500	73.381	73.381	120
2025-06-11	72.740	73.290	71.939	71.939	71.939	283
2025-06-10	72.730	73.010	71.230	71.240	71.240	615
2025-06-09	73.030	74.319	71.970	73.692	73.692	350
2025-06-06	73.050	74.470	71.870	72.280	72.280	1,616
2025-06-05	87.500	87.500	70.834	72.760	72.760	17,137
2025-06-04	84.665	85.935	83.840	85.090	85.090	1,114
2025-06-03	82.350	83.160	81.410	82.480	82.480	299
2025-06-02	80.520	80.830	79.380	79.770	79.770	72
2025-05-30	80.108	81.350	78.800	78.800	78.800	46
2025-05-29	83.850	83.850	82.220	82.220	82.220	14
2025-05-28	82.650	82.900	82.525	82.620	82.620	222
2025-05-27	83.130	83.260	81.680	82.860	82.860	74
2025-05-23	77.505	79.540	77.505	79.399	79.399	632
2025-05-22	79.870	81.190	79.870	80.890	80.890	56
2025-05-21	81.290	81.880	80.120	80.663	80.663	508
2025-05-20	81.040	81.130	80.531	80.531	80.531	923
2025-05-19	79.750	80.885	79.340	80.865	80.865	107
2025-05-16	80.080	80.670	79.820	80.090	80.090	16

← NewerPage 6 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

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.