Skip to main content
Ciena Corporation (LON:0HYA)
London flag London · Delayed Price · Currency is GBP · Price in USD
480.00
+6.43 (1.36%)
Apr 29, 2026, 12:10 PM GMT

Ciena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026505.00513.50461.00473.57473.57-7.10%4,174
Apr 27, 2026521.94527.00484.71509.74509.74-2.89%4,737
Apr 24, 2026524.40528.22505.35524.91524.911.82%2,152
Apr 23, 2026488.00527.88488.00515.52515.523.72%7,645
Apr 22, 2026516.00518.45467.82497.03497.03-1.58%5,183
Apr 21, 2026507.00523.41492.99505.02505.020.60%4,229
Apr 20, 2026487.93519.00487.93502.03502.03-1.37%2,774
Apr 17, 2026499.03514.00493.12509.00509.004.09%4,423
Apr 16, 2026481.00492.26462.00488.99488.994.56%4,027
Apr 15, 2026463.99485.00454.34467.66467.66-0.50%6,440
Apr 14, 2026488.00494.00458.00470.00470.00-2.14%7,101
Apr 13, 2026490.00494.60472.01480.26480.26-5.09%4,421
Apr 10, 2026509.00509.00475.22506.00506.006.53%2,273
Apr 9, 2026490.50513.96473.00475.00475.00-4.03%8,078
Apr 8, 2026475.10499.26471.00494.95494.9511.67%7,079
Apr 7, 2026431.00447.57421.30443.23443.23-0.73%2,030
Apr 2, 2026395.14451.00390.01446.50446.507.90%5,844
Apr 1, 2026394.00421.80390.00413.81413.819.35%3,409
Mar 31, 2026360.00387.00352.00378.41378.414.43%3,660
Mar 30, 2026392.17415.00361.99362.37362.37-9.16%4,297
Mar 27, 2026403.88410.96379.05398.92398.921.64%5,236
Mar 26, 2026433.00439.85390.98392.49392.49-11.20%5,215
Mar 25, 2026440.00449.00423.70442.00442.003.05%5,191
Mar 24, 2026413.00434.24402.00428.93428.934.90%8,723
Mar 23, 2026380.00416.00370.01408.89408.896.54%6,430
Mar 20, 2026412.78420.00381.00383.79383.79-5.61%5,409
Mar 19, 2026391.00409.67371.03406.60406.603.75%4,434
Mar 18, 2026373.35402.10365.00391.89391.895.28%7,125
Mar 17, 2026360.00379.11350.00372.22372.221.42%2,716
Mar 16, 2026340.01367.00334.20367.00367.008.60%4,577
Mar 13, 2026341.00353.25329.00337.93337.93-0.81%2,527
Mar 12, 2026336.44350.42330.00340.68340.681.47%7,767
Mar 11, 2026341.73345.72329.26335.73335.73-1.84%4,571
Mar 10, 2026323.69349.69320.00342.01342.0110.07%4,134
Mar 9, 2026289.98314.50267.20310.72310.721.96%2,834
Mar 6, 2026300.00315.98290.00304.75304.756.93%3,506
Mar 5, 2026356.36360.00278.84285.00285.00-17.05%24,530
Mar 4, 2026326.50354.13326.01343.59343.592.17%2,288
Mar 3, 2026350.00355.00320.00336.28336.28-5.75%6,703
Mar 2, 2026346.00364.28325.00356.81356.812.80%7,162
Feb 27, 2026337.81355.00327.11347.09347.091.81%2,986
Feb 26, 2026361.92365.83326.76340.93340.93-4.38%3,839
Feb 25, 2026342.00366.66341.00356.55356.554.87%1,760
Feb 24, 2026346.21353.30334.00340.00340.000.35%4,100
Feb 23, 2026336.00343.00329.80338.82338.820.96%3,053
Feb 20, 2026319.99340.28312.00335.60335.605.20%3,003
Feb 19, 2026315.95319.01303.76319.01319.011.93%987
Feb 18, 2026303.00317.29302.00312.98312.981.98%905
Feb 17, 2026300.97310.00286.81306.91306.912.35%4,031
Feb 13, 2026294.02302.32270.00299.86299.862.05%2,770
Feb 12, 2026300.33309.99284.00293.83293.83-1.25%2,324
Feb 11, 2026300.00310.00286.48297.56297.560.99%1,600
Feb 10, 2026293.98298.39280.11294.64294.640.63%1,631
Feb 9, 2026283.90296.53267.30292.80292.8011.14%5,298
Feb 6, 2026245.00272.00243.02263.45263.454.15%3,613
Feb 5, 2026266.07266.07237.00252.95252.95-0.41%4,164
Feb 4, 2026290.00291.90248.64253.99253.99-6.24%3,707
Feb 3, 2026270.42285.00266.52270.88270.881.45%3,424
Feb 2, 2026243.00271.11240.01267.00267.005.11%6,559
Jan 30, 2026249.00270.00242.12254.01254.010.50%3,837
Jan 29, 2026260.80265.98240.36252.74252.74-1.48%2,360
Jan 28, 2026252.98257.26244.61256.55256.554.28%2,820
Jan 27, 2026232.50247.27232.50246.01246.015.26%1,559
Jan 26, 2026230.03241.95225.07233.72233.721.07%885
Jan 23, 2026232.00232.38220.67231.24231.24-0.15%773
Jan 22, 2026238.15245.00222.95231.59231.590.96%1,027
Jan 21, 2026244.26244.26227.00229.40229.40-4.00%1,940
Jan 20, 2026236.00245.63226.12238.95238.95-1.71%2,856
Jan 16, 2026246.00253.38241.64243.11243.11-2.70%762
Jan 15, 2026246.52251.99246.15249.85249.856.30%1,421
Jan 14, 2026247.79247.79233.50235.05235.05-4.65%926
Jan 13, 2026234.26249.82234.26246.50246.506.76%2,292
Jan 12, 2026230.26231.85223.57230.90230.902.16%5,260
Jan 9, 2026225.30227.10215.39226.01226.011.60%2,048
Jan 8, 2026255.00260.00221.71222.45222.45-13.27%4,818
Jan 7, 2026254.00259.08249.48256.49256.492.53%3,390
Jan 6, 2026232.00250.16221.00250.16250.1610.95%2,890
Jan 5, 2026248.50252.73223.69225.48225.47-7.10%6,249
Jan 2, 2026241.00248.46237.71242.70242.702.67%1,359
Dec 31, 2025240.30240.30236.34236.39236.39-0.97%43
Dec 30, 2025240.17240.50237.21238.70238.700.85%637
Dec 29, 2025239.99241.19229.91236.68236.68-1.39%1,186
Dec 24, 2025240.55241.99238.86240.02240.02-0.96%144
Dec 23, 2025234.00242.43234.00242.35242.354.54%728
Dec 22, 2025232.55238.99231.12231.84231.842.63%1,294
Dec 19, 2025211.33226.68211.24225.90225.906.07%3,546
Dec 18, 2025215.65215.65210.11212.97212.975.01%1,148
Dec 17, 2025209.81214.16202.37202.81202.81-3.47%2,017
Dec 16, 2025214.58214.61206.61210.09210.09-5.45%1,178
Dec 15, 2025220.30226.11219.48222.19222.190.69%1,339
Dec 12, 2025242.59243.65215.59220.67220.67-7.30%6,550
Dec 11, 2025224.19251.90210.62238.03238.037.61%16,996
Dec 10, 2025215.30221.19214.90221.19221.193.25%1,998
Dec 9, 2025217.60219.29212.28214.23214.232.57%1,341
Dec 8, 2025201.71211.06201.71208.86208.864.74%2,021
Dec 5, 2025200.00201.75195.45199.41199.412.26%2,395
Dec 4, 2025190.78197.41190.78195.00195.003.41%2,917
Dec 3, 2025203.01203.01187.16188.57188.57-6.83%4,312
Dec 2, 2025204.00208.50198.41202.39202.391.17%1,201
Dec 1, 2025205.00205.00194.39200.04200.04-2.00%2,266