Extreme Networks, Inc. (LON:0IJW)
London · Delayed Price · Currency is GBP · Price in USD 17.25
+0.04 (0.23%)
Dec 2, 2025, 3:01 PM BST
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 17.17 | 17.25 | 17.17 | 17.25 | 17.25 | 0.23% | 265 |
| Dec 1, 2025 | 17.18 | 17.33 | 17.18 | 17.21 | 17.21 | -1.51% | 105 |
| Nov 28, 2025 | 17.49 | 17.67 | 17.47 | 17.47 | 17.47 | -0.99% | 534 |
| Nov 26, 2025 | 17.62 | 17.65 | 17.62 | 17.65 | 17.65 | 0.44% | 164 |
| Nov 25, 2025 | 17.18 | 17.57 | 17.18 | 17.57 | 17.57 | 0.40% | 215 |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.38% | 3 |
| Nov 21, 2025 | 16.86 | 17.26 | 16.86 | 17.26 | 17.26 | 0.68% | 176 |
| Nov 20, 2025 | 17.56 | 17.66 | 17.12 | 17.15 | 17.15 | 0.65% | 5,552 |
| Nov 19, 2025 | 17.45 | 17.45 | 17.02 | 17.04 | 17.04 | 1.28% | 3,803 |
| Nov 18, 2025 | 16.90 | 16.90 | 16.82 | 16.82 | 16.82 | -4.49% | 41 |
| Nov 14, 2025 | 17.08 | 17.66 | 17.08 | 17.61 | 17.61 | 1.83% | 148 |
| Nov 13, 2025 | 17.90 | 18.08 | 17.29 | 17.29 | 17.29 | -4.56% | 563 |
| Nov 12, 2025 | 17.82 | 18.14 | 17.82 | 18.12 | 18.12 | 0.56% | 499 |
| Nov 10, 2025 | 18.07 | 18.13 | 17.64 | 18.02 | 18.02 | 4.76% | 2,591 |
| Nov 7, 2025 | 17.48 | 17.48 | 17.18 | 17.20 | 17.20 | -1.67% | 1,371 |
| Nov 6, 2025 | 17.61 | 17.63 | 17.49 | 17.49 | 17.49 | -2.27% | 8,628 |
| Nov 5, 2025 | 17.69 | 17.90 | 17.69 | 17.90 | 17.90 | 0.74% | 24 |
| Nov 4, 2025 | 18.50 | 18.50 | 17.66 | 17.77 | 17.77 | -6.63% | 1,552 |
| 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 |