Lumen Technologies, Inc.
LUMNNYSECommunication Services● Active
$8.91
$-0.99(-10.00%)
Market Cap$9.2B
P/E Ratio—
52W High$11.95
52W Low$3.37
Lumen Technologies, Inc.（LUMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lumn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.45
Jun 9, 2021
-42.3% from here
5-Year Low5Y
$0.7801
Nov 2, 2023
+1.0K% from low
IPO Priceadj.
$0.8889
Mar 17, 1980
+902.4% since IPO
1 Year Ago
$4.20
Jun 9, 2025
+112.1% in 1Y
5 Years Ago
$15.23
Jun 8, 2021
-41.5% in 5Y
10 Years Ago
$27.04
Jun 8, 2016
-67.0% in 10Y
Historical Price Data · LUMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.65 | $9.70 | $8.75 | $8.91 | $8.91 | 12.7M | -7.67% |
| Jun 4, 2026 | $9.95 | $10.12 | $9.68 | $9.90 | $9.90 | 13.2M | -0.50% |
| Jun 3, 2026 | $10.55 | $10.70 | $9.88 | $9.98 | $9.98 | 17.6M | -5.40% |
| Jun 2, 2026 | $10.51 | $10.72 | $10.14 | $10.56 | $10.56 | 13.4M | +0.48% |
| Jun 1, 2026 | $10.90 | $11.30 | $10.59 | $10.60 | $10.60 | 17.9M | -2.75% |
| May 29, 2026 | $10.63 | $11.00 | $10.37 | $10.99 | $10.99 | 18.0M | +3.39% |
| May 28, 2026 | $10.78 | $10.86 | $10.50 | $10.70 | $10.70 | 12.5M | -0.74% |
| May 27, 2026 | $10.16 | $10.96 | $9.76 | $10.87 | $10.87 | 17.7M | +6.99% |
| May 26, 2026 | $9.58 | $10.19 | $9.50 | $10.17 | $10.17 | 20.0M | +6.16% |
| May 22, 2026 | $9.58 | $9.68 | $9.29 | $9.41 | $9.41 | 8.1M | -1.77% |
| May 21, 2026 | $9.14 | $9.70 | $8.94 | $9.44 | $9.44 | 10.9M | +3.28% |
| May 20, 2026 | $9.21 | $9.39 | $9.07 | $9.31 | $9.31 | 10.5M | +1.09% |
| May 19, 2026 | $9.68 | $9.68 | $9.03 | $9.19 | $9.19 | 10.3M | -5.06% |
| May 18, 2026 | $10.10 | $10.18 | $9.64 | $9.67 | $9.67 | 10.7M | -4.26% |
| May 15, 2026 | $10.04 | $10.60 | $9.71 | $10.05 | $10.05 | 18.3M | +0.10% |
| May 14, 2026 | $9.50 | $11.29 | $9.46 | $10.34 | $10.34 | 30.1M | +8.84% |
| May 13, 2026 | $8.76 | $9.48 | $8.72 | $9.40 | $9.40 | 18.3M | +7.31% |
| May 12, 2026 | $8.20 | $8.68 | $8.15 | $8.67 | $8.67 | 9.8M | +5.73% |
| May 11, 2026 | $8.51 | $8.60 | $8.16 | $8.34 | $8.34 | 14.9M | -2.00% |
| May 8, 2026 | $8.55 | $8.63 | $8.33 | $8.48 | $8.48 | 12.1M | -0.82% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LUMN
Jan 1 → Dec 31 · 6 years2026+12.8%$7.90 → $8.91
+12.8%
2025+43.6%$5.41 → $7.77
+43.6%
2024+196.6%$1.79 → $5.31
+196.6%
2023-65.5%$5.30 → $1.83
-65.5%
2022-58.6%$12.61 → $5.22
-58.6%
2021-17.9%$15.29 → $12.55
-17.9%
Best Year2024 · +196.6%
Worst Year2023 · -65.5%
Positive Years3 / 6
Avg Annual Return+18.5%
6Y Total Return-41.7%
6Y CAGR~-8.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in LUMN?
If you invested $1,000 in LUMN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$330
Total Return-67.0%
CAGR~-10.5% / yr
Profit$-670
Based on Jun 8, 2016 · $27.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lumen Technologies, Inc.（LUMN）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LUMN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LUMN 历史股价FMP 日线复权 OHLCV