Extreme Networks, Inc. (LON:0IJW)
London · Delayed Price · Currency is GBP · Price in USD 22.67
+0.29 (1.29%)
At close: Sep 18, 2025
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 20.04 | 20.63 | 20.04 | 20.55 | 20.55 | 3.07% | 4,184 |
| Aug 21, 2025 | 19.83 | 19.99 | 19.56 | 19.94 | 19.94 | 1.38% | 202 |
| Aug 20, 2025 | 19.88 | 19.88 | 19.56 | 19.67 | 19.67 | -1.30% | 615 |
| Aug 19, 2025 | 19.93 | 20.29 | 19.93 | 19.93 | 19.93 | 0.54% | 864 |
| Aug 18, 2025 | 19.57 | 20.04 | 19.57 | 19.82 | 19.82 | 0.67% | 2,740 |
| Aug 15, 2025 | 19.81 | 19.81 | 19.69 | 19.69 | 19.69 | 1.17% | 901 |
| Aug 14, 2025 | 20.23 | 20.23 | 19.46 | 19.46 | 19.46 | -4.74% | 1,172 |
| Aug 13, 2025 | 20.90 | 20.90 | 20.43 | 20.43 | 20.43 | -0.78% | 1,128 |
| Aug 12, 2025 | 20.18 | 20.82 | 20.18 | 20.59 | 20.59 | 3.06% | 1,244 |
| Aug 11, 2025 | 19.97 | 20.32 | 19.85 | 19.98 | 19.98 | 1.57% | 2,111 |
| Aug 8, 2025 | 20.19 | 20.40 | 19.67 | 19.67 | 19.67 | 1.19% | 4,108 |
| Aug 7, 2025 | 20.34 | 20.34 | 19.44 | 19.44 | 19.44 | -5.26% | 1,206 |
| Aug 6, 2025 | 18.50 | 21.32 | 18.45 | 20.52 | 20.52 | 16.62% | 18,501 |
| Aug 5, 2025 | 17.60 | 17.69 | 17.60 | 17.60 | 17.60 | -2.84% | 1,671 |
| Aug 4, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 5.75% | 226 |
| Aug 1, 2025 | 16.85 | 17.17 | 16.85 | 17.13 | 17.13 | -2.97% | 74 |
| Jul 31, 2025 | 17.93 | 17.93 | 17.65 | 17.65 | 17.65 | -2.30% | 930 |
| Jul 30, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.79% | 3 |
| Jul 29, 2025 | 18.33 | 18.37 | 18.02 | 18.21 | 18.21 | 1.62% | 3,182 |
| Jul 28, 2025 | 17.84 | 17.92 | 17.84 | 17.92 | 17.92 | 1.21% | 32 |
| Jul 25, 2025 | 17.54 | 17.71 | 17.54 | 17.71 | 17.71 | 0.09% | 339 |
| Jul 24, 2025 | 17.65 | 17.69 | 17.65 | 17.69 | 17.69 | -3.37% | 83 |
| Jul 23, 2025 | 17.94 | 18.38 | 17.88 | 18.31 | 18.31 | 3.45% | 1,649 |
| Jul 22, 2025 | 17.74 | 17.74 | 17.32 | 17.70 | 17.70 | 1.37% | 620 |
| Jul 18, 2025 | 17.85 | 17.85 | 17.46 | 17.46 | 17.46 | 0.50% | 325 |
| Jul 17, 2025 | 17.21 | 17.38 | 17.21 | 17.37 | 17.37 | 2.59% | 1,524 |
| Jul 16, 2025 | 16.93 | 16.95 | 16.77 | 16.93 | 16.93 | -0.12% | 221 |
| Jul 15, 2025 | 17.16 | 17.19 | 16.95 | 16.95 | 16.95 | -0.99% | 554 |
| Jul 14, 2025 | 17.17 | 17.17 | 17.02 | 17.12 | 17.12 | -1.05% | 516 |
| Jul 11, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | 17.30 | -2.58% | 167 |
| Jul 10, 2025 | 17.76 | 17.80 | 17.76 | 17.76 | 17.76 | -1.99% | 229 |
| Jul 9, 2025 | 17.98 | 18.12 | 17.98 | 18.12 | 18.12 | -2.42% | 75 |