NYSE - Delayed Quote • USD
Ciena Corporation (CIEN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.00 | 45.53 | 44.87 | 45.04 | 45.04 | 1,459,200 |
Apr 23, 2024 | 43.78 | 44.93 | 43.53 | 44.72 | 44.72 | 1,850,600 |
Apr 22, 2024 | 43.75 | 43.99 | 43.30 | 43.92 | 43.92 | 1,342,300 |
Apr 19, 2024 | 43.79 | 44.03 | 43.32 | 43.56 | 43.56 | 1,223,300 |
Apr 18, 2024 | 44.26 | 44.62 | 43.40 | 43.77 | 43.77 | 1,500,000 |
Apr 17, 2024 | 45.15 | 45.15 | 44.69 | 44.80 | 44.80 | 1,319,200 |
Apr 16, 2024 | 44.62 | 45.06 | 44.20 | 45.03 | 45.03 | 1,736,400 |
Apr 15, 2024 | 45.74 | 45.84 | 44.27 | 44.33 | 44.33 | 1,971,200 |
Apr 12, 2024 | 45.28 | 46.42 | 45.26 | 45.60 | 45.60 | 2,121,400 |
Apr 11, 2024 | 47.51 | 47.51 | 46.78 | 47.10 | 47.10 | 1,516,700 |
Apr 10, 2024 | 47.03 | 47.30 | 46.73 | 46.74 | 46.74 | 1,338,300 |
Apr 9, 2024 | 47.50 | 47.85 | 47.41 | 47.69 | 47.69 | 1,374,400 |
Apr 8, 2024 | 47.94 | 48.03 | 47.44 | 47.50 | 47.50 | 1,089,800 |
Apr 5, 2024 | 47.60 | 47.91 | 47.52 | 47.59 | 47.59 | 1,326,500 |
Apr 4, 2024 | 48.95 | 49.06 | 47.58 | 47.61 | 47.61 | 1,576,400 |
Apr 3, 2024 | 48.60 | 49.07 | 48.58 | 48.62 | 48.62 | 1,417,100 |
Apr 2, 2024 | 48.74 | 49.03 | 48.25 | 48.60 | 48.60 | 1,945,600 |
Apr 1, 2024 | 49.61 | 49.80 | 49.10 | 49.19 | 49.19 | 1,235,400 |
Mar 28, 2024 | 50.39 | 50.46 | 49.37 | 49.45 | 49.45 | 1,480,200 |
Mar 27, 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 50.49 | 1,296,900 |
Mar 26, 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 49.52 | 1,392,100 |
Mar 25, 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 49.81 | 1,402,000 |
Mar 22, 2024 | 50.33 | 51.05 | 49.71 | 50.93 | 50.93 | 1,849,600 |
Mar 21, 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 50.69 | 1,397,000 |
Mar 20, 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 50.22 | 1,354,700 |
Mar 19, 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 49.74 | 1,409,000 |
Mar 18, 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 49.50 | 1,858,100 |
Mar 15, 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 50.02 | 4,335,600 |
Mar 14, 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 50.23 | 1,881,600 |
Mar 13, 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 51.56 | 2,765,600 |
Mar 12, 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 51.51 | 2,870,500 |
Mar 11, 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 51.54 | 3,007,600 |
Mar 8, 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 54.28 | 3,412,600 |
Mar 7, 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 52.84 | 13,566,200 |
Mar 6, 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 61.96 | 4,069,100 |
Mar 5, 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 61.11 | 2,366,300 |
Mar 4, 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 62.48 | 3,977,300 |
Mar 1, 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 60.84 | 3,758,200 |
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 56.98 | 2,619,100 |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 56.62 | 1,529,700 |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 56.14 | 1,124,200 |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 56.16 | 2,069,900 |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 55.33 | 1,924,000 |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 56.32 | 2,054,000 |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 54.45 | 1,647,800 |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 54.45 | 1,720,700 |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 55.91 | 1,714,800 |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 57.05 | 1,484,300 |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 57.38 | 2,086,900 |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 54.68 | 1,828,900 |
Feb 12, 2024 | 56.86 | 57.73 | 56.86 | 56.88 | 56.88 | 1,412,900 |
Feb 9, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 56.74 | 1,940,800 |
Feb 8, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 55.48 | 1,743,900 |
Feb 7, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 55.79 | 1,282,900 |
Feb 6, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 54.91 | 2,736,600 |
Feb 5, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 54.77 | 2,344,700 |
Feb 2, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 54.62 | 1,471,000 |
Feb 1, 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 54.09 | 1,790,500 |
Jan 31, 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 53.00 | 2,020,800 |
Jan 30, 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 52.88 | 1,594,800 |
Jan 29, 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 52.77 | 1,260,400 |
Jan 26, 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 51.42 | 823,300 |
Jan 25, 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 51.69 | 1,110,400 |
Jan 24, 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 51.43 | 1,677,000 |
Jan 23, 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 50.67 | 1,677,200 |
Jan 22, 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 51.91 | 1,355,700 |
Jan 19, 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 52.51 | 1,833,100 |
Jan 18, 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 51.33 | 1,595,600 |
Jan 17, 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 50.69 | 1,963,500 |
Jan 16, 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 50.58 | 2,570,300 |
Jan 12, 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 49.72 | 2,501,600 |
Jan 11, 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 48.38 | 1,121,700 |
Jan 10, 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 48.50 | 1,645,100 |
Jan 9, 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 47.90 | 1,916,100 |
Jan 8, 2024 | 46.27 | 47.73 | 46.04 | 47.39 | 47.39 | 1,644,300 |
Jan 5, 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 46.43 | 1,737,700 |
Jan 4, 2024 | 44.36 | 45.74 | 44.29 | 45.59 | 45.59 | 1,964,600 |
Jan 3, 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 44.58 | 1,225,600 |
Jan 2, 2024 | 44.53 | 45.27 | 44.22 | 45.14 | 45.14 | 1,525,900 |
Dec 29, 2023 | 44.85 | 45.37 | 44.69 | 45.01 | 45.01 | 1,545,500 |
Dec 28, 2023 | 44.27 | 45.18 | 44.26 | 45.10 | 45.10 | 1,816,800 |
Dec 27, 2023 | 44.15 | 44.34 | 43.98 | 44.25 | 44.25 | 1,321,500 |
Dec 26, 2023 | 44.06 | 44.43 | 43.97 | 44.10 | 44.10 | 1,137,300 |
Dec 22, 2023 | 44.05 | 44.39 | 43.70 | 44.17 | 44.17 | 1,148,000 |
Dec 21, 2023 | 43.76 | 43.88 | 43.31 | 43.76 | 43.76 | 1,720,800 |
Dec 20, 2023 | 43.52 | 44.31 | 43.12 | 43.58 | 43.58 | 2,622,100 |
Dec 19, 2023 | 43.30 | 43.72 | 42.76 | 43.70 | 43.70 | 2,015,500 |
Dec 18, 2023 | 43.14 | 43.44 | 42.20 | 43.11 | 43.11 | 2,268,100 |
Dec 15, 2023 | 44.40 | 44.56 | 43.25 | 43.49 | 43.49 | 3,823,700 |
Dec 14, 2023 | 44.75 | 45.68 | 44.33 | 44.57 | 44.57 | 2,162,800 |
Dec 13, 2023 | 43.46 | 44.33 | 43.09 | 44.32 | 44.32 | 2,170,800 |
Dec 12, 2023 | 44.88 | 44.91 | 43.41 | 43.58 | 43.58 | 2,811,400 |
Dec 11, 2023 | 44.57 | 45.18 | 44.01 | 44.95 | 44.95 | 2,332,700 |
Dec 8, 2023 | 46.55 | 46.92 | 43.59 | 44.35 | 44.35 | 4,527,600 |
Dec 7, 2023 | 45.09 | 48.36 | 44.55 | 46.31 | 46.31 | 5,473,300 |
Dec 6, 2023 | 46.19 | 46.95 | 45.74 | 45.76 | 45.76 | 1,995,600 |
Dec 5, 2023 | 46.72 | 47.01 | 45.56 | 45.75 | 45.75 | 1,616,700 |
Dec 4, 2023 | 46.38 | 46.98 | 46.21 | 46.95 | 46.95 | 1,272,200 |
Dec 1, 2023 | 45.71 | 46.99 | 45.71 | 46.75 | 46.75 | 1,171,000 |
Nov 30, 2023 | 45.53 | 45.87 | 44.76 | 45.85 | 45.85 | 1,752,300 |
Nov 29, 2023 | 45.67 | 46.10 | 45.17 | 45.31 | 45.31 | 989,500 |
Nov 28, 2023 | 44.97 | 45.47 | 44.60 | 45.22 | 45.22 | 935,100 |
Nov 27, 2023 | 45.94 | 46.01 | 45.11 | 45.18 | 45.18 | 1,131,100 |
Nov 24, 2023 | 45.70 | 46.08 | 45.42 | 46.05 | 46.05 | 275,800 |
Nov 22, 2023 | 45.73 | 46.19 | 45.49 | 45.74 | 45.74 | 708,800 |
Nov 21, 2023 | 44.71 | 45.64 | 44.54 | 45.52 | 45.52 | 984,900 |
Nov 20, 2023 | 45.28 | 45.35 | 44.81 | 44.97 | 44.97 | 873,800 |
Nov 17, 2023 | 44.49 | 45.20 | 44.43 | 45.19 | 45.19 | 1,287,600 |
Nov 16, 2023 | 44.62 | 44.90 | 43.83 | 44.22 | 44.22 | 1,512,800 |
Nov 15, 2023 | 45.96 | 46.66 | 45.91 | 46.39 | 46.39 | 1,121,200 |
Nov 14, 2023 | 44.92 | 45.75 | 44.83 | 45.67 | 45.67 | 941,500 |
Nov 13, 2023 | 43.91 | 44.46 | 43.62 | 43.90 | 43.90 | 841,000 |
Nov 10, 2023 | 43.34 | 44.14 | 42.84 | 44.13 | 44.13 | 932,500 |
Nov 9, 2023 | 43.72 | 44.11 | 43.05 | 43.26 | 43.26 | 962,900 |
Nov 8, 2023 | 43.54 | 44.22 | 42.89 | 43.16 | 43.16 | 924,900 |
Nov 7, 2023 | 42.79 | 43.58 | 42.59 | 43.04 | 43.04 | 1,090,100 |
Nov 6, 2023 | 43.86 | 43.91 | 43.22 | 43.22 | 43.22 | 887,400 |
Nov 3, 2023 | 43.42 | 44.58 | 43.32 | 43.90 | 43.90 | 1,481,700 |
Nov 2, 2023 | 42.64 | 43.00 | 42.17 | 42.82 | 42.82 | 958,700 |
Nov 1, 2023 | 42.07 | 42.49 | 41.83 | 42.33 | 42.33 | 1,114,300 |
Oct 31, 2023 | 41.41 | 42.58 | 41.37 | 42.20 | 42.20 | 1,169,200 |
Oct 30, 2023 | 41.47 | 41.47 | 40.46 | 41.06 | 41.06 | 866,400 |
Oct 27, 2023 | 40.98 | 42.03 | 40.75 | 41.02 | 41.02 | 1,455,100 |
Oct 26, 2023 | 40.44 | 41.02 | 39.94 | 40.60 | 40.60 | 1,332,900 |
Oct 25, 2023 | 41.39 | 41.78 | 40.82 | 40.85 | 40.85 | 922,800 |
Oct 24, 2023 | 41.05 | 41.67 | 40.67 | 41.56 | 41.56 | 1,033,900 |
Oct 23, 2023 | 41.40 | 41.80 | 40.98 | 41.05 | 41.05 | 1,575,600 |
Oct 20, 2023 | 42.12 | 42.34 | 41.53 | 41.64 | 41.64 | 1,185,700 |
Oct 19, 2023 | 42.28 | 42.60 | 41.83 | 42.12 | 42.12 | 1,278,100 |
Oct 18, 2023 | 43.31 | 43.38 | 42.24 | 42.42 | 42.42 | 1,123,400 |
Oct 17, 2023 | 42.94 | 44.10 | 42.63 | 43.90 | 43.90 | 1,795,100 |
Oct 16, 2023 | 42.45 | 43.86 | 42.45 | 43.51 | 43.51 | 1,176,500 |
Oct 13, 2023 | 43.52 | 43.72 | 41.95 | 42.00 | 42.00 | 1,753,500 |
Oct 12, 2023 | 44.48 | 44.48 | 42.55 | 43.53 | 43.53 | 1,508,600 |
Oct 11, 2023 | 44.85 | 45.32 | 44.20 | 44.41 | 44.41 | 1,215,500 |
Oct 10, 2023 | 44.74 | 45.56 | 44.60 | 44.69 | 44.69 | 862,900 |
Oct 9, 2023 | 44.50 | 44.90 | 44.12 | 44.66 | 44.66 | 923,600 |
Oct 6, 2023 | 43.64 | 44.84 | 43.17 | 44.75 | 44.75 | 1,687,800 |
Oct 5, 2023 | 45.19 | 45.45 | 42.87 | 43.75 | 43.75 | 2,984,400 |
Oct 4, 2023 | 46.47 | 46.61 | 44.97 | 45.48 | 45.48 | 1,714,300 |
Oct 3, 2023 | 46.68 | 46.82 | 46.08 | 46.46 | 46.46 | 1,018,000 |
Oct 2, 2023 | 47.30 | 48.06 | 46.96 | 47.16 | 47.16 | 918,100 |
Sep 29, 2023 | 47.67 | 47.95 | 47.25 | 47.26 | 47.26 | 1,135,200 |
Sep 28, 2023 | 46.77 | 47.46 | 46.50 | 47.33 | 47.33 | 1,259,800 |
Sep 27, 2023 | 46.11 | 46.38 | 45.75 | 46.05 | 46.05 | 1,101,800 |
Sep 26, 2023 | 46.73 | 46.92 | 45.88 | 45.97 | 45.97 | 1,135,000 |
Sep 25, 2023 | 46.91 | 47.55 | 46.74 | 47.12 | 47.12 | 873,800 |
Sep 22, 2023 | 47.21 | 47.69 | 46.98 | 47.14 | 47.14 | 1,013,800 |
Sep 21, 2023 | 47.36 | 47.75 | 46.87 | 46.89 | 46.89 | 1,060,600 |
Sep 20, 2023 | 48.08 | 48.64 | 47.93 | 47.96 | 47.96 | 890,700 |
Sep 19, 2023 | 48.98 | 49.15 | 47.97 | 47.97 | 47.97 | 1,158,100 |
Sep 18, 2023 | 48.48 | 49.23 | 48.18 | 48.86 | 48.86 | 905,600 |
Sep 15, 2023 | 48.90 | 49.19 | 48.60 | 48.81 | 48.81 | 2,374,600 |
Sep 14, 2023 | 48.98 | 49.79 | 48.84 | 49.08 | 49.08 | 1,594,800 |
Sep 13, 2023 | 48.77 | 48.94 | 48.44 | 48.64 | 48.64 | 907,500 |
Sep 12, 2023 | 48.44 | 49.06 | 48.29 | 48.81 | 48.81 | 1,096,300 |
Sep 11, 2023 | 48.25 | 49.13 | 48.01 | 48.83 | 48.83 | 1,329,500 |
Sep 8, 2023 | 48.10 | 48.49 | 47.92 | 48.22 | 48.22 | 1,687,100 |
Sep 7, 2023 | 48.49 | 48.93 | 48.11 | 48.14 | 48.14 | 1,398,000 |
Sep 6, 2023 | 47.69 | 49.23 | 47.60 | 48.74 | 48.74 | 1,669,800 |
Sep 5, 2023 | 48.17 | 48.61 | 47.85 | 47.93 | 47.93 | 1,746,800 |
Sep 1, 2023 | 50.56 | 50.72 | 48.35 | 48.47 | 48.47 | 2,949,200 |
Aug 31, 2023 | 48.61 | 50.25 | 47.77 | 49.98 | 49.98 | 5,465,600 |
Aug 30, 2023 | 42.80 | 43.79 | 42.68 | 43.16 | 43.16 | 2,683,700 |
Aug 29, 2023 | 42.27 | 43.42 | 41.97 | 42.83 | 42.83 | 1,629,800 |
Aug 28, 2023 | 41.50 | 42.15 | 41.50 | 42.04 | 42.04 | 1,608,200 |
Aug 25, 2023 | 41.38 | 41.71 | 40.94 | 41.49 | 41.49 | 1,993,400 |
Aug 24, 2023 | 42.28 | 42.46 | 41.11 | 41.11 | 41.11 | 1,199,800 |
Aug 23, 2023 | 41.72 | 42.10 | 41.31 | 42.01 | 42.01 | 1,182,400 |
Aug 22, 2023 | 41.50 | 42.03 | 40.65 | 41.61 | 41.61 | 1,517,000 |
Aug 21, 2023 | 41.20 | 41.48 | 41.00 | 41.18 | 41.18 | 987,300 |
Aug 18, 2023 | 40.54 | 41.63 | 40.42 | 41.25 | 41.25 | 1,337,300 |
Aug 17, 2023 | 40.73 | 41.21 | 40.10 | 40.97 | 40.97 | 1,547,700 |
Aug 16, 2023 | 41.14 | 41.91 | 40.43 | 40.43 | 40.43 | 2,929,100 |
Aug 15, 2023 | 41.76 | 42.14 | 41.52 | 42.04 | 42.04 | 1,548,000 |
Aug 14, 2023 | 41.56 | 42.08 | 41.39 | 42.06 | 42.06 | 1,079,200 |
Aug 11, 2023 | 41.31 | 41.82 | 41.25 | 41.77 | 41.77 | 796,400 |
Aug 10, 2023 | 41.55 | 42.48 | 41.30 | 41.66 | 41.66 | 1,654,500 |
Aug 9, 2023 | 41.73 | 41.85 | 41.14 | 41.15 | 41.15 | 1,198,100 |
Aug 8, 2023 | 41.26 | 41.73 | 41.01 | 41.67 | 41.67 | 930,400 |
Aug 7, 2023 | 41.55 | 41.91 | 41.09 | 41.84 | 41.84 | 1,358,100 |
Aug 4, 2023 | 41.19 | 42.28 | 41.03 | 41.60 | 41.60 | 1,504,100 |
Aug 3, 2023 | 41.73 | 41.96 | 41.09 | 41.12 | 41.12 | 1,998,600 |
Aug 2, 2023 | 41.37 | 41.89 | 41.27 | 41.82 | 41.82 | 1,382,600 |
Aug 1, 2023 | 42.89 | 42.89 | 41.76 | 41.97 | 41.97 | 1,390,700 |
Jul 31, 2023 | 41.73 | 42.42 | 41.50 | 42.20 | 42.20 | 1,632,700 |
Jul 28, 2023 | 43.19 | 43.19 | 41.16 | 41.58 | 41.58 | 3,070,200 |
Jul 27, 2023 | 43.22 | 43.86 | 42.79 | 43.25 | 43.25 | 2,549,000 |
Jul 26, 2023 | 42.81 | 43.02 | 42.38 | 42.87 | 42.87 | 1,362,300 |
Jul 25, 2023 | 42.47 | 43.24 | 41.68 | 43.06 | 43.06 | 2,223,200 |
Jul 24, 2023 | 42.40 | 42.59 | 42.01 | 42.33 | 42.33 | 895,900 |
Jul 21, 2023 | 42.56 | 42.79 | 41.96 | 42.40 | 42.40 | 1,096,400 |
Jul 20, 2023 | 41.81 | 42.89 | 41.54 | 42.24 | 42.24 | 1,752,200 |
Jul 19, 2023 | 41.89 | 42.36 | 41.46 | 42.15 | 42.15 | 2,021,600 |
Jul 18, 2023 | 41.20 | 42.16 | 40.91 | 41.58 | 41.58 | 2,381,100 |
Jul 17, 2023 | 41.20 | 42.20 | 41.06 | 41.42 | 41.42 | 2,354,600 |
Jul 14, 2023 | 42.26 | 42.43 | 40.58 | 41.46 | 41.46 | 4,147,200 |
Jul 13, 2023 | 43.74 | 43.99 | 43.20 | 43.80 | 43.80 | 2,364,400 |
Jul 12, 2023 | 44.50 | 44.70 | 43.60 | 43.67 | 43.67 | 1,704,500 |
Jul 11, 2023 | 43.69 | 44.05 | 43.18 | 44.04 | 44.04 | 1,265,700 |
Jul 10, 2023 | 43.03 | 43.52 | 42.73 | 43.18 | 43.18 | 1,878,100 |
Jul 7, 2023 | 42.46 | 43.80 | 42.32 | 43.19 | 43.19 | 1,555,700 |
Jul 6, 2023 | 42.24 | 42.52 | 41.83 | 42.39 | 42.39 | 1,543,500 |
Jul 5, 2023 | 42.01 | 43.04 | 41.90 | 42.92 | 42.92 | 2,844,600 |
Jul 3, 2023 | 42.57 | 42.72 | 42.25 | 42.30 | 42.30 | 777,300 |
Jun 30, 2023 | 43.10 | 43.16 | 42.42 | 42.49 | 42.49 | 1,380,300 |
Jun 29, 2023 | 41.64 | 42.60 | 41.48 | 42.56 | 42.56 | 1,421,000 |
Jun 28, 2023 | 41.60 | 41.70 | 41.05 | 41.66 | 41.66 | 1,601,400 |
Jun 27, 2023 | 41.24 | 41.95 | 41.03 | 41.75 | 41.75 | 1,062,300 |
Jun 26, 2023 | 41.08 | 41.84 | 41.08 | 41.17 | 41.17 | 1,129,800 |
Jun 23, 2023 | 41.05 | 41.36 | 40.84 | 41.02 | 41.02 | 2,550,600 |
Jun 22, 2023 | 41.82 | 42.00 | 41.18 | 41.52 | 41.52 | 1,280,000 |
Jun 21, 2023 | 42.52 | 42.56 | 41.55 | 41.87 | 41.87 | 2,687,300 |
Jun 20, 2023 | 44.06 | 44.30 | 42.94 | 43.05 | 43.05 | 2,354,500 |
Jun 16, 2023 | 44.37 | 44.60 | 43.87 | 44.31 | 44.31 | 3,126,500 |
Jun 15, 2023 | 44.09 | 44.67 | 43.75 | 44.28 | 44.28 | 2,262,400 |
Jun 14, 2023 | 42.86 | 44.49 | 42.57 | 44.37 | 44.37 | 3,920,300 |
Jun 13, 2023 | 41.80 | 42.47 | 41.35 | 42.40 | 42.40 | 2,727,100 |
Jun 12, 2023 | 41.48 | 41.89 | 41.05 | 41.54 | 41.54 | 3,296,600 |
Jun 9, 2023 | 42.69 | 42.84 | 41.17 | 41.35 | 41.35 | 3,748,300 |
Jun 8, 2023 | 42.96 | 43.25 | 41.94 | 42.53 | 42.53 | 2,814,900 |
Jun 7, 2023 | 42.54 | 44.21 | 42.47 | 43.28 | 43.28 | 3,611,700 |
Jun 6, 2023 | 42.92 | 43.29 | 41.49 | 42.39 | 42.39 | 9,585,600 |
Jun 5, 2023 | 47.74 | 48.08 | 46.44 | 47.50 | 47.50 | 3,087,100 |
Jun 2, 2023 | 47.54 | 48.33 | 46.91 | 48.13 | 48.13 | 2,178,400 |
Jun 1, 2023 | 46.91 | 47.43 | 46.38 | 47.03 | 47.03 | 1,302,800 |
May 31, 2023 | 47.39 | 47.74 | 46.32 | 46.74 | 46.74 | 2,153,200 |
May 30, 2023 | 48.60 | 49.56 | 47.83 | 47.97 | 47.97 | 2,120,200 |
May 26, 2023 | 45.42 | 48.36 | 45.42 | 47.99 | 47.99 | 2,542,800 |
May 25, 2023 | 44.77 | 45.32 | 44.47 | 45.14 | 45.14 | 991,400 |
May 24, 2023 | 45.39 | 45.45 | 44.02 | 44.31 | 44.31 | 1,629,000 |
May 23, 2023 | 45.32 | 45.77 | 45.22 | 45.50 | 45.50 | 1,526,900 |
May 22, 2023 | 44.94 | 45.82 | 44.89 | 45.58 | 45.58 | 1,360,000 |
May 19, 2023 | 44.97 | 45.38 | 44.61 | 44.92 | 44.92 | 1,544,100 |
May 18, 2023 | 44.04 | 44.68 | 44.00 | 44.66 | 44.66 | 1,218,100 |
May 17, 2023 | 43.55 | 44.71 | 43.45 | 44.50 | 44.50 | 1,404,600 |
May 16, 2023 | 44.01 | 44.22 | 43.34 | 43.40 | 43.40 | 1,348,900 |
May 15, 2023 | 43.50 | 44.57 | 43.46 | 44.42 | 44.42 | 1,392,400 |
May 12, 2023 | 43.51 | 43.72 | 43.13 | 43.41 | 43.41 | 1,210,000 |
May 11, 2023 | 43.47 | 43.49 | 42.83 | 43.34 | 43.34 | 1,172,800 |
May 10, 2023 | 43.73 | 43.86 | 42.91 | 43.62 | 43.62 | 1,659,500 |
May 9, 2023 | 43.23 | 43.46 | 42.64 | 43.15 | 43.15 | 2,512,200 |
May 8, 2023 | 44.29 | 44.39 | 43.68 | 43.84 | 43.84 | 1,660,200 |
May 5, 2023 | 44.27 | 44.56 | 43.68 | 44.08 | 44.08 | 1,489,600 |
May 4, 2023 | 44.09 | 44.38 | 43.58 | 43.82 | 43.82 | 1,196,000 |
May 3, 2023 | 44.80 | 45.01 | 44.17 | 44.32 | 44.32 | 1,367,900 |
May 2, 2023 | 45.39 | 45.70 | 44.37 | 44.70 | 44.70 | 1,467,000 |
May 1, 2023 | 46.30 | 46.64 | 45.72 | 46.19 | 46.19 | 1,068,600 |
Apr 28, 2023 | 45.53 | 46.06 | 45.41 | 46.04 | 46.04 | 1,216,200 |
Apr 27, 2023 | 45.12 | 45.64 | 44.39 | 45.59 | 45.59 | 1,471,600 |
Apr 26, 2023 | 45.26 | 45.48 | 44.92 | 45.09 | 45.09 | 1,197,200 |
Apr 25, 2023 | 46.32 | 46.84 | 45.30 | 45.31 | 45.31 | 1,068,800 |
Related Tickers
INFN Infinera Corporation
4.9800
+1.84%
JNPR Juniper Networks, Inc.
35.36
-1.45%
LITE Lumentum Holdings Inc.
42.06
+0.12%
ADTN ADTRAN Holdings, Inc.
4.7500
-0.63%
EXTR Extreme Networks, Inc.
11.15
+0.54%
HLIT Harmonic Inc.
9.43
-1.57%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%
AAOI Applied Optoelectronics, Inc.
10.85
-3.64%
VIAV Viavi Solutions Inc.
7.99
-0.25%
VSAT Viasat, Inc.
16.12
-3.76%