Extreme Networks, Inc. (LON:0IJW)
London · Delayed Price · Currency is GBP · Price in USD 19.03
-0.25 (-1.29%)
At close: Nov 3, 2025
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.83 | 19.25 | 18.83 | 19.03 | 19.03 | -1.29% | 142 |
| Oct 31, 2025 | 18.87 | 19.53 | 18.87 | 19.28 | 19.28 | 0.31% | 820 |
| Oct 30, 2025 | 18.56 | 19.79 | 18.49 | 19.22 | 19.22 | 6.89% | 1,524 |
| Oct 29, 2025 | 21.60 | 21.60 | 16.54 | 17.98 | 17.98 | -15.93% | 10,054 |
| Oct 28, 2025 | 20.92 | 21.57 | 20.92 | 21.39 | 21.39 | 2.82% | 794 |
| Oct 27, 2025 | 21.14 | 21.20 | 20.79 | 20.80 | 20.80 | -1.22% | 4,962 |
| Oct 24, 2025 | 21.46 | 21.46 | 21.05 | 21.06 | 21.06 | -0.53% | 548 |
| Oct 23, 2025 | 20.95 | 21.17 | 20.95 | 21.17 | 21.17 | 3.92% | 2,332 |
| Oct 22, 2025 | 20.70 | 20.70 | 20.37 | 20.37 | 20.37 | -1.49% | 166 |
| Oct 21, 2025 | 20.75 | 20.75 | 20.68 | 20.68 | 20.68 | 0.69% | 300 |
| Oct 20, 2025 | 20.51 | 20.55 | 20.25 | 20.54 | 20.54 | 3.08% | 752 |
| Oct 17, 2025 | 20.68 | 20.80 | 19.93 | 19.93 | 19.93 | -4.07% | 1,501 |
| Oct 16, 2025 | 20.71 | 20.87 | 20.68 | 20.77 | 20.77 | 1.12% | 1,983 |
| Oct 15, 2025 | 20.49 | 20.60 | 20.47 | 20.54 | 20.54 | 3.42% | 1,568 |
| Oct 14, 2025 | 19.48 | 19.93 | 19.48 | 19.86 | 19.86 | -0.07% | 787 |
| Oct 13, 2025 | 19.95 | 20.05 | 19.75 | 19.87 | 19.87 | 0.20% | 612 |
| Oct 10, 2025 | 21.00 | 21.00 | 19.83 | 19.83 | 19.83 | -4.96% | 9,445 |
| Oct 9, 2025 | 20.73 | 21.06 | 20.54 | 20.87 | 20.87 | 1.07% | 4,457 |
| Oct 8, 2025 | 20.10 | 20.65 | 20.10 | 20.65 | 20.65 | 3.61% | 1,008 |
| Oct 7, 2025 | 20.33 | 20.34 | 19.93 | 19.93 | 19.93 | -1.57% | 13,709 |
| Oct 6, 2025 | 20.42 | 20.47 | 19.96 | 20.25 | 20.25 | -1.18% | 4,173 |
| Oct 3, 2025 | 20.53 | 20.70 | 20.45 | 20.49 | 20.49 | 1.29% | 306 |
| Oct 2, 2025 | 21.23 | 21.23 | 20.17 | 20.23 | 20.23 | -3.92% | 3,285 |
| Oct 1, 2025 | 20.60 | 21.25 | 20.46 | 21.06 | 21.06 | 2.46% | 2,354 |
| Sep 30, 2025 | 20.54 | 20.65 | 20.42 | 20.55 | 20.55 | 1.17% | 1,474 |
| Sep 29, 2025 | 20.13 | 20.42 | 20.13 | 20.31 | 20.31 | -1.02% | 754 |
| Sep 26, 2025 | 20.94 | 20.94 | 20.22 | 20.52 | 20.52 | -1.59% | 2,490 |
| Sep 25, 2025 | 21.55 | 21.98 | 20.84 | 20.85 | 20.85 | -1.91% | 2,066 |
| Sep 24, 2025 | 21.67 | 21.87 | 21.24 | 21.26 | 21.26 | -3.77% | 3,946 |
| Sep 23, 2025 | 22.29 | 22.44 | 22.09 | 22.09 | 22.09 | -0.30% | 427 |
| Sep 22, 2025 | 22.25 | 22.48 | 22.05 | 22.16 | 22.16 | -1.26% | 632 |
| Sep 19, 2025 | 22.53 | 22.68 | 22.38 | 22.44 | 22.44 | -1.01% | 3,279 |
| Sep 18, 2025 | 22.57 | 22.67 | 22.50 | 22.67 | 22.67 | 1.29% | 1,838 |
| Sep 17, 2025 | 22.60 | 22.60 | 22.23 | 22.38 | 22.38 | -0.09% | 59 |
| Sep 16, 2025 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | -0.97% | 104 |
| Sep 15, 2025 | 22.50 | 22.66 | 22.44 | 22.62 | 22.62 | 1.67% | 1,596 |
| Sep 12, 2025 | 22.62 | 22.79 | 22.17 | 22.25 | 22.25 | -1.86% | 178 |
| Sep 11, 2025 | 22.48 | 22.68 | 22.45 | 22.67 | 22.67 | 2.35% | 1,162 |
| Sep 10, 2025 | 22.31 | 22.31 | 22.11 | 22.15 | 22.15 | 1.98% | 1,752 |
| Sep 9, 2025 | 21.63 | 21.80 | 21.60 | 21.72 | 21.72 | -0.02% | 206 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.60 | 21.73 | 21.73 | 0.71% | 637 |
| Sep 5, 2025 | 22.00 | 22.00 | 21.57 | 21.57 | 21.57 | -3.39% | 2,905 |
| Sep 4, 2025 | 21.74 | 22.39 | 21.74 | 22.33 | 22.33 | 3.52% | 2,120 |
| Sep 3, 2025 | 22.06 | 22.06 | 21.55 | 21.57 | 21.57 | 0.02% | 740 |
| Sep 2, 2025 | 20.71 | 21.57 | 20.69 | 21.57 | 21.57 | 0.57% | 187 |
| Aug 29, 2025 | 21.99 | 22.05 | 21.44 | 21.44 | 21.44 | -2.27% | 1,278 |
| Aug 28, 2025 | 21.61 | 21.98 | 21.60 | 21.94 | 21.94 | 2.48% | 771 |
| Aug 27, 2025 | 21.38 | 21.48 | 21.04 | 21.41 | 21.41 | 2.19% | 2,807 |
| Aug 26, 2025 | 20.60 | 20.96 | 20.60 | 20.95 | 20.95 | 0.70% | 128 |
| Aug 25, 2025 | 20.66 | 20.81 | 20.66 | 20.81 | 20.81 | 1.23% | 2,817 |