ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
7.81
+0.10 (1.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.63 | 7.92 | 7.63 | 7.82 | 7.82 | 1.43% | 423,825 |
| Apr 24, 2025 | 7.53 | 7.83 | 7.50 | 7.71 | 7.71 | 2.66% | 564,457 |
| Apr 23, 2025 | 7.80 | 7.98 | 7.46 | 7.51 | 7.51 | 0.54% | 783,481 |
| Apr 22, 2025 | 7.38 | 7.56 | 7.26 | 7.47 | 7.47 | 4.04% | 1,246,371 |
| Apr 21, 2025 | 7.29 | 7.35 | 7.06 | 7.18 | 7.18 | -3.36% | 604,791 |
| Apr 17, 2025 | 7.45 | 7.51 | 7.33 | 7.43 | 7.43 | -0.27% | 616,304 |
| Apr 16, 2025 | 7.50 | 7.59 | 7.36 | 7.45 | 7.45 | -3.25% | 640,666 |
| Apr 15, 2025 | 7.63 | 7.88 | 7.59 | 7.70 | 7.70 | 1.58% | 1,333,084 |
| Apr 14, 2025 | 7.85 | 7.92 | 7.48 | 7.58 | 7.58 | -0.52% | 669,400 |
| Apr 11, 2025 | 7.54 | 7.73 | 7.37 | 7.62 | 7.62 | 1.06% | 547,049 |
| Apr 10, 2025 | 8.08 | 8.11 | 7.40 | 7.54 | 7.54 | -8.16% | 810,647 |
| Apr 9, 2025 | 7.17 | 8.41 | 7.11 | 8.21 | 8.21 | 13.40% | 872,289 |
| Apr 8, 2025 | 7.85 | 7.93 | 7.10 | 7.24 | 7.24 | -2.82% | 988,620 |
| Apr 7, 2025 | 7.07 | 7.76 | 6.93 | 7.45 | 7.45 | 0.27% | 2,121,149 |
| Apr 4, 2025 | 7.40 | 7.60 | 7.04 | 7.43 | 7.43 | -4.62% | 1,232,013 |
| Apr 3, 2025 | 8.14 | 8.24 | 7.58 | 7.79 | 7.79 | -10.15% | 1,127,333 |
| Apr 2, 2025 | 8.60 | 8.88 | 8.59 | 8.67 | 8.67 | -1.70% | 1,016,641 |
| Apr 1, 2025 | 8.70 | 8.90 | 8.39 | 8.82 | 8.82 | 1.15% | 1,066,229 |
| Mar 31, 2025 | 8.66 | 8.80 | 8.56 | 8.72 | 8.72 | -2.02% | 1,916,190 |
| Mar 28, 2025 | 9.21 | 9.25 | 8.84 | 8.90 | 8.90 | -3.47% | 621,607 |
| Mar 27, 2025 | 9.16 | 9.31 | 8.90 | 9.22 | 9.22 | -0.22% | 1,046,335 |
| Mar 26, 2025 | 9.45 | 9.57 | 9.21 | 9.24 | 9.24 | -2.33% | 842,988 |
| Mar 25, 2025 | 9.46 | 9.65 | 9.39 | 9.46 | 9.46 | 0.32% | 804,232 |
| Mar 24, 2025 | 9.49 | 9.62 | 9.42 | 9.43 | 9.43 | 2.39% | 739,003 |
| Mar 21, 2025 | 8.84 | 9.36 | 8.76 | 9.21 | 9.21 | 1.88% | 1,902,538 |
| Mar 20, 2025 | 8.92 | 9.20 | 8.92 | 9.04 | 9.04 | 0.44% | 678,260 |
| Mar 19, 2025 | 9.02 | 9.19 | 8.95 | 9.00 | 9.00 | -0.33% | 614,364 |
| Mar 18, 2025 | 9.09 | 9.16 | 8.93 | 9.03 | 9.03 | -1.63% | 637,279 |
| Mar 17, 2025 | 9.14 | 9.37 | 9.02 | 9.18 | 9.18 | 0.88% | 1,301,421 |
| Mar 14, 2025 | 8.89 | 9.12 | 8.69 | 9.10 | 9.10 | 4.96% | 1,849,238 |
| Mar 13, 2025 | 8.94 | 8.97 | 8.51 | 8.67 | 8.67 | -3.45% | 740,603 |
| Mar 12, 2025 | 8.73 | 9.05 | 8.53 | 8.98 | 8.98 | 5.65% | 1,029,398 |
| Mar 11, 2025 | 8.50 | 8.70 | 8.31 | 8.50 | 8.50 | 0.12% | 1,496,818 |
| Mar 10, 2025 | 8.92 | 9.02 | 8.30 | 8.49 | 8.49 | -7.31% | 1,418,970 |
| Mar 7, 2025 | 9.38 | 9.39 | 8.69 | 9.16 | 9.16 | -3.68% | 1,475,812 |
| Mar 6, 2025 | 10.39 | 10.39 | 9.45 | 9.51 | 9.51 | -10.20% | 1,783,667 |
| Mar 5, 2025 | 10.72 | 10.81 | 10.19 | 10.59 | 10.59 | -0.38% | 1,550,271 |
| Mar 4, 2025 | 10.34 | 10.75 | 10.11 | 10.63 | 10.63 | 0.66% | 1,830,470 |
| Mar 3, 2025 | 10.77 | 11.18 | 10.37 | 10.56 | 10.56 | -0.09% | 1,809,347 |
| Feb 28, 2025 | 10.50 | 10.58 | 10.15 | 10.57 | 10.57 | - | 4,193,963 |
| Feb 27, 2025 | 12.29 | 12.44 | 10.54 | 10.57 | 10.57 | -0.38% | 1,997,694 |
| Feb 26, 2025 | 10.62 | 10.99 | 10.53 | 10.61 | 10.61 | 1.73% | 1,419,581 |
| Feb 25, 2025 | 10.69 | 10.70 | 10.21 | 10.43 | 10.43 | -1.97% | 1,365,168 |
| Feb 24, 2025 | 10.89 | 10.97 | 10.41 | 10.64 | 10.64 | -1.85% | 1,084,919 |
| Feb 21, 2025 | 11.52 | 11.75 | 10.82 | 10.84 | 10.84 | -5.98% | 1,137,472 |
| Feb 20, 2025 | 11.62 | 11.66 | 11.22 | 11.53 | 11.53 | -1.54% | 731,589 |
| Feb 19, 2025 | 11.35 | 11.72 | 11.29 | 11.71 | 11.71 | 1.56% | 712,415 |
| Feb 18, 2025 | 11.80 | 11.91 | 11.47 | 11.53 | 11.53 | -1.03% | 649,989 |
| Feb 14, 2025 | 11.80 | 12.16 | 11.56 | 11.65 | 11.65 | -1.52% | 1,037,296 |
| Feb 13, 2025 | 11.31 | 12.03 | 11.25 | 11.83 | 11.83 | 6.96% | 2,407,700 |