Skip to main content
logo
Extreme Networks, Inc. (LON:0IJW)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.87
-0.26 (-1.54%)
Dec 23, 2025, 3:01 PM BST

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202517.0117.1317.0117.1317.132.28%404
Dec 19, 202516.7516.7516.7516.7516.75-0.43%104
Dec 18, 202517.0017.0016.8216.8216.82-0.72%15
Dec 17, 202517.2617.2616.9416.9416.940.77%617
Dec 16, 202516.8116.8116.8116.8116.81-1.03%1
Dec 15, 202517.0217.0216.8416.9916.99-0.36%109
Dec 12, 202517.2817.2817.0017.0517.05-1.90%82
Dec 11, 202517.1917.4217.1717.3817.38-3.44%253
Dec 10, 202518.0018.0018.0018.0018.00-0.91%3
Dec 9, 202518.2518.2518.1318.1718.170.87%920
Dec 8, 202517.7118.0117.7118.0118.012.61%623
Dec 5, 202517.5517.5517.5517.5517.550.96%4
Dec 4, 202517.3817.3817.3817.3817.380.77%323
Dec 2, 202517.1717.2517.1717.2517.250.23%265
Dec 1, 202517.1817.3317.1817.2117.21-1.51%105
Nov 28, 202517.4917.6717.4717.4717.47-0.99%534
Nov 26, 202517.6217.6517.6217.6517.650.44%164
Nov 25, 202517.1817.5717.1817.5717.570.40%215
Nov 24, 202517.5017.5017.5017.5017.501.38%3
Nov 21, 202516.8617.2616.8617.2617.260.68%176
Nov 20, 202517.5617.6617.1217.1517.150.65%5,552
Nov 19, 202517.4517.4517.0217.0417.041.28%3,803
Nov 18, 202516.9016.9016.8216.8216.82-4.49%41
Nov 14, 202517.0817.6617.0817.6117.611.83%148
Nov 13, 202517.9018.0817.2917.2917.29-4.56%563
Nov 12, 202517.8218.1417.8218.1218.120.56%499
Nov 10, 202518.0718.1317.6418.0218.024.76%2,591
Nov 7, 202517.4817.4817.1817.2017.20-1.67%1,371
Nov 6, 202517.6117.6317.4917.4917.49-2.27%8,628
Nov 5, 202517.6917.9017.6917.9017.900.74%24
Nov 4, 202518.5018.5017.6617.7717.77-6.63%1,552
Nov 3, 202518.8319.2518.8319.0319.03-1.29%142
Oct 31, 202518.8719.5318.8719.2819.280.31%820
Oct 30, 202518.5619.7918.4919.2219.226.89%1,524
Oct 29, 202521.6021.6016.5417.9817.98-15.93%10,054
Oct 28, 202520.9221.5720.9221.3921.392.82%794
Oct 27, 202521.1421.2020.7920.8020.80-1.22%4,962
Oct 24, 202521.4621.4621.0521.0621.06-0.53%548
Oct 23, 202520.9521.1720.9521.1721.173.92%2,332
Oct 22, 202520.7020.7020.3720.3720.37-1.49%166
Oct 21, 202520.7520.7520.6820.6820.680.69%300
Oct 20, 202520.5120.5520.2520.5420.543.08%752
Oct 17, 202520.6820.8019.9319.9319.93-4.07%1,501
Oct 16, 202520.7120.8720.6820.7720.771.12%1,983
Oct 15, 202520.4920.6020.4720.5420.543.42%1,568
Oct 14, 202519.4819.9319.4819.8619.86-0.07%787
Oct 13, 202519.9520.0519.7519.8719.870.20%612
Oct 10, 202521.0021.0019.8319.8319.83-4.96%9,445
Oct 9, 202520.7321.0620.5420.8720.871.07%4,457
Oct 8, 202520.1020.6520.1020.6520.653.61%1,008