Ciena Corporation Common Stock (CIEN)

Historical Prices For Ciena Corporation Common Stock (CIEN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	52.76	54.01	49.21	53.50	5,780,365	53.50
4/03/2025	59.61	61.28	56.07	56.19	2,391,569	56.19
4/02/2025	59.99	66.77	59.99	65.03	3,699,710	65.03
4/01/2025	60.51	61.58	59.16	61.54	2,018,117	61.54
3/31/2025	59.68	60.65	58.04	60.43	3,553,650	60.43
3/28/2025	62.65	63.31	61.00	61.56	2,157,726	61.56
3/27/2025	64.81	65.64	62.49	62.86	3,517,830	62.86
3/26/2025	69.10	69.56	65.26	65.76	2,278,957	65.76
3/25/2025	69.28	70.57	69.00	69.42	1,966,003	69.42
3/24/2025	69.08	69.68	67.50	69.53	1,644,029	69.53
3/21/2025	64.60	65.62	63.74	65.56	2,539,036	65.56
3/20/2025	64.99	66.75	64.99	65.63	1,130,934	65.63
3/19/2025	64.67	66.72	64.23	65.90	1,657,710	65.90
3/18/2025	64.83	65.28	63.65	64.33	1,672,995	64.33
3/17/2025	63.36	66.26	63.36	65.68	2,109,489	65.68
3/14/2025	64.05	64.68	62.64	63.84	3,305,827	63.84
3/13/2025	65.75	66.11	60.77	62.31	2,964,364	62.31
3/12/2025	66.21	67.17	64.26	66.40	3,288,380	66.40
3/11/2025	61.78	66.48	59.31	63.95	8,388,202	63.95
3/10/2025	65.83	66.92	64.01	65.53	4,182,391	65.53
3/07/2025	68.63	69.07	64.65	68.93	3,327,361	68.93
3/06/2025	72.24	72.97	68.00	68.43	3,100,891	68.43
3/05/2025	73.85	75.32	72.75	75.25	1,815,244	75.25
3/04/2025	72.90	75.74	70.47	74.31	3,295,280	74.31
3/03/2025	79.50	80.55	73.42	74.69	3,579,053	74.69
2/28/2025	77.27	79.66	75.61	79.57	3,393,299	79.57
2/27/2025	82.21	82.25	77.78	78.03	1,697,706	78.03
2/26/2025	80.88	82.10	79.62	80.77	2,192,423	80.77
2/25/2025	79.83	81.83	75.88	78.29	2,436,818	78.29
2/24/2025	83.90	84.08	79.94	80.43	3,203,337	80.43
2/21/2025	86.70	87.99	83.58	84.08	1,885,006	84.08
2/20/2025	86.81	87.55	85.18	86.45	2,628,036	86.45
2/19/2025	88.45	89.15	86.37	87.05	1,993,683	87.05
2/18/2025	90.16	92.43	88.40	89.65	2,023,215	89.65
2/14/2025	88.48	90.01	88.01	89.80	1,518,319	89.80
2/13/2025	90.00	90.32	88.09	88.85	1,535,395	88.85
2/12/2025	84.00	88.81	83.64	88.80	1,843,775	88.80
2/11/2025	89.00	89.54	87.15	87.49	1,386,433	87.49
2/10/2025	90.13	91.49	89.17	90.11	1,357,675	90.11
2/07/2025	93.23	94.20	89.41	89.71	1,765,426	89.71
2/06/2025	93.31	94.79	91.59	93.12	2,937,180	93.12
2/05/2025	88.58	92.39	88.00	92.08	2,611,518	92.08
2/04/2025	85.40	87.91	85.22	87.50	2,297,829	87.50
2/03/2025	83.41	85.98	81.65	85.12	2,147,834	85.12
1/31/2025	85.23	87.56	84.77	87.14	2,354,721	87.14
1/30/2025	83.97	86.54	83.24	84.65	2,448,988	84.65
1/29/2025	80.94	82.40	80.27	81.36	2,276,940	81.36
1/28/2025	79.02	81.19	77.20	80.05	4,676,311	80.05
1/27/2025	84.60	86.00	74.89	76.29	8,223,767	76.29
1/24/2025	99.23	101.44	96.26	96.62	3,038,098	96.62
1/23/2025	93.73	100.92	93.48	98.18	7,145,379	98.18
1/22/2025	93.00	95.27	92.00	94.85	3,401,947	94.85
1/21/2025	85.40	88.88	85.40	88.68	2,319,913	88.68
1/17/2025	85.00	85.83	84.33	84.76	1,563,631	84.76
1/16/2025	85.90	86.24	83.95	84.04	1,392,970	84.04
1/15/2025	85.91	86.95	84.16	85.70	1,905,964	85.70
1/14/2025	83.21	83.94	82.51	83.48	1,229,891	83.48
1/13/2025	80.74	82.27	80.61	82.24	1,354,214	82.24
1/10/2025	80.60	84.76	80.24	82.25	1,843,334	82.25
1/08/2025	81.65	82.86	80.60	82.23	1,498,654	82.23
1/07/2025	84.95	85.24	81.46	81.93	2,359,048	81.93
1/06/2025	84.45	85.36	83.83	84.49	1,651,591	84.49