ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
9.19
-0.32 (-3.36%)
At close: Jul 30, 2025, 4:00 PM
9.40
+0.21 (2.29%)
Pre-market: Jul 31, 2025, 9:03 AM EDT
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 9.51 | 9.63 | 9.13 | 9.19 | 9.19 | -3.36% | 603,234 |
| Jul 29, 2025 | 9.70 | 9.81 | 9.49 | 9.51 | 9.51 | -1.65% | 784,829 |
| Jul 28, 2025 | 9.25 | 9.69 | 9.21 | 9.67 | 9.67 | 4.77% | 1,045,347 |
| Jul 25, 2025 | 9.20 | 9.27 | 9.15 | 9.23 | 9.23 | 0.65% | 797,013 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.17 | 9.17 | 9.17 | -2.96% | 717,139 |
| Jul 23, 2025 | 9.47 | 9.66 | 9.31 | 9.45 | 9.45 | 0.32% | 738,473 |
| Jul 22, 2025 | 9.52 | 9.59 | 9.26 | 9.42 | 9.42 | -0.32% | 836,313 |
| Jul 21, 2025 | 9.40 | 9.46 | 9.10 | 9.45 | 9.45 | 0.43% | 1,040,032 |
| Jul 18, 2025 | 9.69 | 9.69 | 9.26 | 9.41 | 9.41 | -1.57% | 1,269,937 |
| Jul 17, 2025 | 9.72 | 10.23 | 9.54 | 9.56 | 9.56 | -1.04% | 2,910,390 |
| Jul 16, 2025 | 8.85 | 9.75 | 8.71 | 9.66 | 9.66 | 9.15% | 4,023,855 |
| Jul 15, 2025 | 9.22 | 9.27 | 8.83 | 8.85 | 8.85 | -3.17% | 1,005,592 |
| Jul 14, 2025 | 9.15 | 9.22 | 9.05 | 9.14 | 9.14 | -0.65% | 854,899 |
| Jul 11, 2025 | 9.31 | 9.33 | 9.14 | 9.20 | 9.20 | -2.23% | 543,107 |
| Jul 10, 2025 | 9.44 | 9.50 | 9.23 | 9.41 | 9.41 | -0.32% | 771,583 |
| Jul 9, 2025 | 9.35 | 9.47 | 9.07 | 9.44 | 9.44 | 1.07% | 1,052,277 |
| Jul 8, 2025 | 9.56 | 9.56 | 9.25 | 9.34 | 9.34 | -3.31% | 1,156,380 |
| Jul 7, 2025 | 9.45 | 9.68 | 9.27 | 9.66 | 9.66 | 1.05% | 1,187,023 |
| Jul 3, 2025 | 9.37 | 9.63 | 9.34 | 9.56 | 9.56 | 1.70% | 622,349 |
| Jul 2, 2025 | 9.07 | 9.41 | 9.03 | 9.40 | 9.40 | 2.84% | 987,388 |
| Jul 1, 2025 | 8.88 | 9.42 | 8.80 | 9.14 | 9.14 | 1.90% | 1,211,072 |
| Jun 30, 2025 | 8.96 | 9.17 | 8.86 | 8.97 | 8.97 | 0.90% | 2,363,580 |
| Jun 27, 2025 | 8.77 | 9.02 | 8.59 | 8.89 | 8.89 | 1.48% | 3,630,255 |
| Jun 26, 2025 | 8.89 | 9.04 | 8.69 | 8.76 | 8.76 | -1.90% | 1,542,384 |
| Jun 25, 2025 | 8.72 | 9.11 | 8.62 | 8.93 | 8.93 | 2.88% | 1,140,205 |
| Jun 24, 2025 | 8.45 | 8.71 | 8.37 | 8.68 | 8.68 | 2.60% | 1,031,281 |
| Jun 23, 2025 | 7.83 | 8.48 | 7.77 | 8.46 | 8.46 | 7.22% | 1,212,549 |
| Jun 20, 2025 | 8.07 | 8.07 | 7.85 | 7.89 | 7.89 | -0.63% | 976,919 |
| Jun 18, 2025 | 7.80 | 7.98 | 7.75 | 7.94 | 7.94 | 1.79% | 731,305 |
| Jun 17, 2025 | 7.67 | 7.86 | 7.62 | 7.80 | 7.80 | 0.91% | 1,132,489 |
| Jun 16, 2025 | 7.59 | 7.87 | 7.57 | 7.73 | 7.73 | 3.07% | 938,293 |
| Jun 13, 2025 | 7.66 | 7.69 | 7.42 | 7.50 | 7.50 | -4.09% | 949,899 |
| Jun 12, 2025 | 7.83 | 7.88 | 7.68 | 7.82 | 7.82 | -0.26% | 1,053,400 |
| Jun 11, 2025 | 8.03 | 8.16 | 7.81 | 7.84 | 7.84 | -2.12% | 770,811 |
| Jun 10, 2025 | 8.32 | 8.39 | 7.95 | 8.01 | 8.01 | -3.73% | 632,036 |
| Jun 9, 2025 | 8.06 | 8.37 | 8.00 | 8.32 | 8.32 | 3.61% | 677,921 |
| Jun 6, 2025 | 8.07 | 8.11 | 7.95 | 8.03 | 8.03 | 0.88% | 502,857 |
| Jun 5, 2025 | 8.20 | 8.20 | 7.91 | 7.96 | 7.96 | -3.05% | 547,702 |
| Jun 4, 2025 | 8.35 | 8.38 | 8.16 | 8.21 | 8.21 | -1.08% | 459,202 |
| Jun 3, 2025 | 8.46 | 8.56 | 8.25 | 8.30 | 8.30 | -1.66% | 861,856 |
| Jun 2, 2025 | 8.06 | 8.45 | 7.90 | 8.44 | 8.44 | 5.11% | 843,675 |
| May 30, 2025 | 8.05 | 8.12 | 7.93 | 8.03 | 8.03 | -1.59% | 1,332,193 |
| May 29, 2025 | 8.24 | 8.24 | 8.00 | 8.16 | 8.16 | 0.12% | 852,398 |
| May 28, 2025 | 8.03 | 8.21 | 7.88 | 8.15 | 8.15 | 1.49% | 788,851 |
| May 27, 2025 | 7.91 | 8.05 | 7.87 | 8.03 | 8.03 | 2.95% | 443,275 |
| May 23, 2025 | 7.72 | 7.84 | 7.65 | 7.80 | 7.80 | -0.89% | 446,688 |
| May 22, 2025 | 8.08 | 8.15 | 7.87 | 7.87 | 7.87 | -2.11% | 488,163 |
| May 21, 2025 | 7.93 | 8.27 | 7.86 | 8.04 | 8.04 | -0.12% | 791,091 |
| May 20, 2025 | 8.09 | 8.14 | 8.04 | 8.05 | 8.05 | -0.62% | 567,792 |
| May 19, 2025 | 8.01 | 8.18 | 8.01 | 8.10 | 8.10 | -0.37% | 512,104 |