Extreme Networks, Inc. (LON:0IJW)
London · Delayed Price · Currency is GBP · Price in USD 21.71
+0.15 (0.72%)
Sep 25, 2026, 4:59 PM GMT
LON:0IJW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.12 | 22.12 | 21.50 | 21.71 | 21.71 | 0.72% | 12 |
| Sep 24, 2026 | 22.01 | 22.01 | 21.56 | 21.56 | 21.56 | -1.08% | 40 |
| Sep 23, 2026 | 22.01 | 22.19 | 21.71 | 21.79 | 21.79 | -0.77% | 114 |
| Sep 22, 2026 | 22.80 | 23.14 | 21.89 | 21.96 | 21.96 | -1.52% | 313 |
| Sep 21, 2026 | 22.61 | 22.70 | 22.19 | 22.30 | 22.30 | 0.95% | 182 |
| Sep 18, 2026 | 22.84 | 22.84 | 21.94 | 22.09 | 22.09 | -2.79% | 225 |
| Sep 17, 2026 | 22.25 | 22.93 | 21.82 | 22.73 | 22.73 | 3.47% | 314 |
| Sep 16, 2026 | 22.48 | 22.48 | 21.91 | 21.96 | 21.96 | 0.05% | 312 |
| Sep 15, 2026 | 21.90 | 22.13 | 21.68 | 21.95 | 21.95 | 0.14% | 141 |
| Sep 14, 2026 | 21.65 | 22.01 | 21.01 | 21.92 | 21.92 | -2.54% | 961 |
| Sep 11, 2026 | 21.50 | 22.49 | 21.11 | 22.49 | 22.49 | 5.69% | 1,705 |
| Sep 10, 2026 | 21.58 | 21.58 | 21.20 | 21.28 | 21.28 | -1.37% | 151 |
| Sep 9, 2026 | 21.74 | 21.98 | 21.40 | 21.58 | 21.58 | -0.66% | 429 |
| Sep 8, 2026 | 21.50 | 22.01 | 21.43 | 21.72 | 21.72 | 0.79% | 372 |
| Sep 4, 2026 | 22.23 | 22.23 | 21.42 | 21.55 | 21.55 | -1.83% | 192 |
| Sep 3, 2026 | 22.45 | 22.45 | 21.80 | 21.95 | 21.95 | 0.79% | 955 |
| Sep 2, 2026 | 21.85 | 21.99 | 21.70 | 21.78 | 21.78 | - | 229 |
| Sep 1, 2026 | 21.73 | 22.34 | 21.73 | 21.78 | 21.78 | -2.40% | 194 |
| Aug 31, 2026 | 22.58 | 23.00 | 22.00 | 22.32 | 22.32 | -0.65% | 136 |
| Aug 28, 2026 | 23.47 | 23.47 | 22.41 | 22.46 | 22.46 | -1.88% | 808 |
| Aug 27, 2026 | 23.40 | 23.59 | 22.31 | 22.89 | 22.89 | 0.03% | 97 |
| Aug 26, 2026 | 23.06 | 23.06 | 22.35 | 22.88 | 22.88 | 1.17% | 274 |
| Aug 25, 2026 | 22.95 | 23.04 | 22.48 | 22.62 | 22.62 | 1.26% | 414 |
| Aug 24, 2026 | 23.09 | 23.09 | 22.28 | 22.34 | 22.34 | -0.63% | 610 |
| Aug 21, 2026 | 22.00 | 22.78 | 22.00 | 22.48 | 22.48 | -0.27% | 319 |
| Aug 20, 2026 | 22.72 | 22.82 | 22.52 | 22.54 | 22.54 | -4.09% | 385 |
| Aug 19, 2026 | 24.19 | 24.19 | 23.13 | 23.50 | 23.50 | 0.34% | 716 |
| Aug 18, 2026 | 23.58 | 24.13 | 23.31 | 23.42 | 23.42 | -3.26% | 935 |
| Aug 17, 2026 | 24.42 | 24.84 | 24.06 | 24.21 | 24.21 | -0.82% | 505 |
| Aug 14, 2026 | 24.00 | 25.20 | 23.90 | 24.41 | 24.41 | -0.53% | 544 |
| Aug 13, 2026 | 24.74 | 25.10 | 24.24 | 24.54 | 24.54 | -0.12% | 4,576 |
| Aug 12, 2026 | 24.11 | 24.93 | 24.11 | 24.57 | 24.57 | 3.06% | 408 |
| Aug 11, 2026 | 23.44 | 24.13 | 23.44 | 23.84 | 23.84 | -0.75% | 272 |
| Aug 10, 2026 | 24.24 | 24.50 | 23.82 | 24.02 | 24.02 | -1.09% | 809 |
| Aug 7, 2026 | 24.15 | 24.89 | 24.00 | 24.29 | 24.29 | -2.04% | 843 |
| Aug 6, 2026 | 26.21 | 26.71 | 24.74 | 24.79 | 24.79 | -7.22% | 1,421 |
| Aug 5, 2026 | 32.39 | 32.39 | 26.00 | 26.72 | 26.72 | -16.38% | 4,701 |
| Aug 4, 2026 | 29.97 | 32.11 | 29.97 | 31.96 | 31.96 | 6.96% | 4,569 |
| Aug 3, 2026 | 29.99 | 30.68 | 29.60 | 29.88 | 29.88 | -2.05% | 1,528 |
| Jul 31, 2026 | 30.73 | 30.96 | 29.84 | 30.50 | 30.50 | 2.18% | 1,112 |
| Jul 30, 2026 | 29.41 | 30.55 | 29.07 | 29.85 | 29.85 | -0.80% | 1,146 |
| Jul 29, 2026 | 29.58 | 30.50 | 28.99 | 30.09 | 30.09 | 1.35% | 499 |
| Jul 28, 2026 | 29.65 | 30.18 | 28.49 | 29.69 | 29.69 | -0.54% | 1,007 |
| Jul 27, 2026 | 30.31 | 30.31 | 29.20 | 29.85 | 29.85 | 0.67% | 678 |
| Jul 24, 2026 | 30.02 | 30.02 | 29.06 | 29.65 | 29.65 | 0.37% | 110 |
| Jul 23, 2026 | 29.50 | 30.50 | 29.26 | 29.54 | 29.54 | -3.15% | 107 |
| Jul 22, 2026 | 31.05 | 31.05 | 30.16 | 30.50 | 30.50 | 0.66% | 861 |
| Jul 21, 2026 | 31.05 | 31.05 | 30.30 | 30.30 | 30.30 | -0.03% | 1,222 |
| Jul 20, 2026 | 30.30 | 30.70 | 29.99 | 30.31 | 30.31 | -0.23% | 722 |
| Jul 17, 2026 | 28.49 | 30.51 | 28.49 | 30.38 | 30.38 | 3.39% | 1,448 |