Ciena Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 90.575 | 92.230 | 88.570 | 89.100 | 89.100 | 2,467 |
| 2025-02-14 | 89.410 | 90.080 | 88.160 | 89.360 | 89.360 | 421 |
| 2025-02-13 | 90.050 | 90.350 | 88.618 | 89.110 | 89.110 | 431 |
| 2025-02-12 | 84.090 | 88.139 | 84.090 | 88.139 | 88.139 | 1,009 |
| 2025-02-11 | 88.650 | 89.540 | 87.210 | 87.650 | 87.650 | 362 |
| 2025-02-10 | 92.950 | 92.950 | 89.785 | 90.990 | 90.990 | 339 |
| 2025-02-07 | 93.415 | 93.780 | 90.095 | 90.095 | 90.095 | 447 |
| 2025-02-06 | 93.980 | 94.595 | 91.930 | 92.580 | 92.580 | 486 |
| 2025-02-05 | 89.640 | 92.350 | 88.350 | 91.070 | 91.070 | 538 |
| 2025-02-04 | 85.400 | 86.940 | 85.230 | 86.340 | 86.340 | 281 |
| 2025-02-03 | 82.440 | 85.205 | 81.930 | 84.950 | 84.950 | 1,900 |
| 2025-01-31 | 85.620 | 87.140 | 85.100 | 86.619 | 86.619 | 293 |
| 2025-01-30 | 83.240 | 85.750 | 83.240 | 84.596 | 84.596 | 251 |
| 2025-01-29 | 79.800 | 82.260 | 79.800 | 81.260 | 81.260 | 1,420 |
| 2025-01-28 | 79.000 | 80.929 | 78.000 | 80.040 | 80.040 | 2,155 |
| 2025-01-27 | 93.190 | 93.240 | 75.920 | 75.920 | 75.920 | 3,200 |
| 2025-01-24 | 99.820 | 101.44 | 96.270 | 96.270 | 96.270 | 909 |
| 2025-01-23 | 94.930 | 100.79 | 93.715 | 99.750 | 99.750 | 2,298 |
| 2025-01-22 | 90.000 | 94.990 | 90.000 | 93.260 | 93.260 | 9,954 |
| 2025-01-21 | 85.855 | 88.620 | 85.820 | 88.620 | 88.620 | 5,547 |
| 2025-01-17 | 84.090 | 85.680 | 84.090 | 84.920 | 84.920 | 2,635 |
| 2025-01-16 | 85.920 | 85.970 | 84.200 | 84.200 | 84.200 | 360 |
| 2025-01-15 | 85.715 | 86.300 | 84.200 | 85.740 | 85.740 | 1,290 |
| 2025-01-14 | 83.080 | 83.670 | 82.510 | 83.402 | 83.402 | 613 |
| 2025-01-13 | 80.740 | 81.570 | 80.740 | 81.031 | 81.031 | 90 |
| 2025-01-10 | 80.990 | 84.268 | 80.190 | 82.671 | 82.671 | 2,502 |
| 2025-01-08 | 81.480 | 82.588 | 80.700 | 82.185 | 82.185 | 862 |
| 2025-01-07 | 85.005 | 85.005 | 81.710 | 83.128 | 83.128 | 1,435 |
| 2025-01-06 | 84.465 | 85.360 | 83.950 | 84.720 | 84.720 | 1,427 |
| 2025-01-03 | 83.600 | 84.340 | 83.310 | 83.860 | 83.860 | 212 |
| 2025-01-02 | 84.880 | 86.180 | 82.081 | 82.330 | 82.330 | 2,190 |
| 2024-12-31 | 84.930 | 85.130 | 84.730 | 84.898 | 84.898 | 1,097 |
| 2024-12-30 | 85.273 | 86.130 | 84.350 | 85.071 | 85.071 | 1,418 |
| 2024-12-27 | 87.680 | 88.140 | 86.581 | 86.830 | 86.830 | 452 |
| 2024-12-26 | 87.400 | 88.690 | 87.130 | 88.170 | 88.170 | 422 |
| 2024-12-24 | 88.480 | 88.480 | 87.280 | 87.947 | 87.947 | 207 |
| 2024-12-23 | 87.330 | 88.000 | 86.479 | 87.845 | 87.845 | 495 |
| 2024-12-20 | 84.750 | 89.230 | 84.500 | 87.917 | 87.917 | 1,893 |
| 2024-12-19 | 85.500 | 86.240 | 84.081 | 85.395 | 85.395 | 1,302 |
| 2024-12-18 | 89.250 | 89.390 | 86.152 | 86.650 | 86.650 | 1,157 |
| 2024-12-17 | 90.330 | 90.880 | 87.890 | 88.160 | 88.160 | 1,408 |
| 2024-12-16 | 89.750 | 91.750 | 88.960 | 91.152 | 91.152 | 826 |
| 2024-12-13 | 86.740 | 91.100 | 86.690 | 89.626 | 89.626 | 3,274 |
| 2024-12-12 | 80.510 | 88.785 | 80.510 | 85.008 | 85.008 | 25,067 |
| 2024-12-11 | 70.380 | 73.710 | 70.380 | 73.585 | 73.585 | 4,336 |
| 2024-12-10 | 72.340 | 73.300 | 71.490 | 71.549 | 71.549 | 1,595 |
| 2024-12-09 | 74.500 | 75.040 | 73.110 | 73.930 | 73.930 | 830 |
| 2024-12-06 | 71.955 | 73.640 | 71.955 | 73.640 | 73.640 | 853 |
| 2024-12-05 | 72.400 | 73.295 | 72.400 | 72.440 | 72.440 | 957 |
| 2024-12-04 | 71.560 | 73.220 | 71.560 | 72.380 | 72.380 | 699 |
| 2024-12-03 | 69.570 | 70.897 | 69.240 | 70.730 | 70.730 | 489 |
| 2024-12-02 | 69.770 | 70.113 | 69.529 | 70.000 | 70.000 | 417 |
| 2024-11-29 | 69.940 | 70.480 | 69.630 | 69.851 | 69.851 | 90 |
| 2024-11-27 | 70.540 | 71.068 | 68.491 | 69.210 | 69.210 | 301 |
| 2024-11-26 | 70.660 | 71.030 | 69.540 | 71.010 | 71.010 | 2,006 |
| 2024-11-25 | 70.795 | 71.601 | 70.115 | 70.115 | 70.115 | 1,158 |
| 2024-11-22 | 68.760 | 69.840 | 68.260 | 69.840 | 69.840 | 274 |
| 2024-11-21 | 67.225 | 68.760 | 67.225 | 68.760 | 68.760 | 473 |
| 2024-11-20 | 66.625 | 67.108 | 66.620 | 66.680 | 66.680 | 581 |
| 2024-11-19 | 65.010 | 67.449 | 65.010 | 67.449 | 67.449 | 204 |
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.