ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
10.42
-0.12 (-1.14%)
Oct 31, 2025, 4:00 PM EST - Market closed
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.59 | 10.75 | 10.25 | 10.42 | 10.42 | -1.14% | 2,082,538 |
| Oct 30, 2025 | 10.02 | 10.59 | 10.02 | 10.54 | 10.54 | 3.84% | 1,687,131 |
| Oct 29, 2025 | 10.27 | 10.38 | 9.96 | 10.15 | 10.15 | -1.36% | 1,600,180 |
| Oct 28, 2025 | 9.94 | 10.33 | 9.88 | 10.29 | 10.29 | 3.21% | 1,378,533 |
| Oct 27, 2025 | 10.17 | 10.25 | 9.92 | 9.97 | 9.97 | -0.99% | 2,352,649 |
| Oct 24, 2025 | 9.88 | 10.17 | 9.80 | 10.07 | 10.07 | 3.18% | 2,021,090 |
| Oct 23, 2025 | 9.18 | 9.77 | 9.17 | 9.76 | 9.76 | 5.97% | 2,565,674 |
| Oct 22, 2025 | 9.33 | 9.54 | 9.13 | 9.21 | 9.21 | -1.29% | 1,621,694 |
| Oct 21, 2025 | 9.12 | 9.39 | 9.04 | 9.33 | 9.33 | 1.63% | 1,536,325 |
| Oct 20, 2025 | 9.16 | 9.31 | 9.10 | 9.18 | 9.18 | 1.55% | 920,223 |
| Oct 17, 2025 | 9.30 | 9.41 | 9.03 | 9.04 | 9.04 | -3.93% | 933,878 |
| Oct 16, 2025 | 9.26 | 9.54 | 9.25 | 9.41 | 9.41 | 1.73% | 979,965 |
| Oct 15, 2025 | 8.95 | 9.30 | 8.91 | 9.25 | 9.25 | 5.23% | 1,900,750 |
| Oct 14, 2025 | 8.46 | 8.90 | 8.40 | 8.79 | 8.79 | 1.97% | 882,984 |
| Oct 13, 2025 | 8.84 | 8.89 | 8.57 | 8.62 | 8.62 | 0.12% | 1,161,051 |
| Oct 10, 2025 | 8.96 | 9.06 | 8.49 | 8.61 | 8.61 | -4.12% | 1,177,790 |
| Oct 9, 2025 | 9.03 | 9.07 | 8.84 | 8.98 | 8.98 | -1.21% | 1,040,403 |
| Oct 8, 2025 | 8.92 | 9.15 | 8.88 | 9.09 | 9.09 | 2.71% | 1,305,894 |
| Oct 7, 2025 | 9.16 | 9.21 | 8.82 | 8.85 | 8.85 | -3.70% | 2,295,264 |
| Oct 6, 2025 | 9.36 | 9.39 | 9.18 | 9.19 | 9.19 | -0.65% | 1,078,935 |
| Oct 3, 2025 | 9.40 | 9.60 | 9.24 | 9.25 | 9.25 | -0.43% | 1,070,106 |
| Oct 2, 2025 | 9.64 | 9.64 | 9.29 | 9.29 | 9.29 | -2.62% | 1,135,109 |
| Oct 1, 2025 | 9.29 | 9.67 | 9.17 | 9.54 | 9.54 | 1.71% | 1,565,381 |
| Sep 30, 2025 | 9.25 | 9.46 | 9.20 | 9.38 | 9.38 | 1.63% | 1,506,996 |
| Sep 29, 2025 | 9.36 | 9.36 | 9.20 | 9.23 | 9.23 | -0.54% | 1,139,512 |
| Sep 26, 2025 | 9.36 | 9.44 | 9.22 | 9.28 | 9.28 | -0.96% | 866,351 |
| Sep 25, 2025 | 9.24 | 9.41 | 9.18 | 9.37 | 9.37 | -0.64% | 1,205,308 |
| Sep 24, 2025 | 9.53 | 9.53 | 9.34 | 9.43 | 9.43 | -1.36% | 3,548,307 |
| Sep 23, 2025 | 9.70 | 9.79 | 9.39 | 9.56 | 9.56 | -0.93% | 1,677,693 |
| Sep 22, 2025 | 9.46 | 9.70 | 9.35 | 9.65 | 9.65 | 1.58% | 1,780,330 |
| Sep 19, 2025 | 9.62 | 9.70 | 9.38 | 9.50 | 9.50 | -0.84% | 2,733,104 |
| Sep 18, 2025 | 9.00 | 9.64 | 8.95 | 9.58 | 9.58 | 9.24% | 5,360,534 |
| Sep 17, 2025 | 8.76 | 8.95 | 8.61 | 8.77 | 8.77 | -1.02% | 10,814,402 |
| Sep 16, 2025 | 9.40 | 9.81 | 8.70 | 8.86 | 8.86 | -15.13% | 10,102,707 |
| Sep 15, 2025 | 10.04 | 10.48 | 9.75 | 10.44 | 10.44 | 3.26% | 1,185,922 |
| Sep 12, 2025 | 10.36 | 10.50 | 10.07 | 10.11 | 10.11 | -4.71% | 694,654 |
| Sep 11, 2025 | 10.30 | 10.64 | 10.26 | 10.61 | 10.61 | 2.61% | 661,932 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.11 | 10.34 | 10.34 | -0.29% | 812,606 |
| Sep 9, 2025 | 10.10 | 10.46 | 10.01 | 10.37 | 10.37 | 1.67% | 1,083,635 |
| Sep 8, 2025 | 9.81 | 10.32 | 9.71 | 10.20 | 10.20 | 4.62% | 1,196,732 |
| Sep 5, 2025 | 9.79 | 9.90 | 9.61 | 9.75 | 9.75 | 0.83% | 642,982 |
| Sep 4, 2025 | 9.36 | 9.92 | 9.32 | 9.67 | 9.67 | 4.20% | 1,356,802 |
| Sep 3, 2025 | 9.45 | 9.47 | 9.13 | 9.28 | 9.28 | -1.17% | 681,712 |
| Sep 2, 2025 | 9.14 | 9.45 | 9.06 | 9.39 | 9.39 | 0.11% | 556,900 |
| Aug 29, 2025 | 9.43 | 9.49 | 9.31 | 9.38 | 9.38 | -0.74% | 1,258,750 |
| Aug 28, 2025 | 9.37 | 9.48 | 9.31 | 9.45 | 9.45 | 1.18% | 689,287 |
| Aug 27, 2025 | 9.31 | 9.44 | 9.25 | 9.34 | 9.34 | 0.65% | 523,946 |
| Aug 26, 2025 | 9.16 | 9.39 | 9.04 | 9.28 | 9.28 | 1.75% | 725,422 |
| Aug 25, 2025 | 9.16 | 9.30 | 9.09 | 9.12 | 9.12 | -0.55% | 593,465 |
| Aug 22, 2025 | 8.72 | 9.18 | 8.72 | 9.17 | 9.17 | 5.40% | 630,540 |