ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
8.05
-0.05 (-0.62%)
May 20, 2025, 4:00 PM - Market closed
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 8.21 | 8.34 | 8.10 | 8.13 | 8.13 | -0.73% | 530,261 |
| May 15, 2025 | 8.16 | 8.33 | 8.15 | 8.19 | 8.19 | 0.49% | 528,679 |
| May 14, 2025 | 8.56 | 8.67 | 8.08 | 8.15 | 8.15 | -4.79% | 934,942 |
| May 13, 2025 | 8.32 | 8.61 | 8.32 | 8.56 | 8.56 | 3.01% | 757,476 |
| May 12, 2025 | 8.13 | 8.40 | 7.98 | 8.31 | 8.31 | 7.78% | 1,455,013 |
| May 9, 2025 | 7.75 | 7.84 | 7.52 | 7.71 | 7.71 | - | 1,182,773 |
| May 8, 2025 | 7.91 | 8.26 | 7.49 | 7.71 | 7.71 | -3.02% | 1,753,405 |
| May 7, 2025 | 7.76 | 8.02 | 7.64 | 7.95 | 7.95 | 2.58% | 1,767,768 |
| May 6, 2025 | 7.71 | 7.83 | 7.66 | 7.75 | 7.75 | -1.90% | 798,736 |
| May 5, 2025 | 7.79 | 8.03 | 7.70 | 7.90 | 7.90 | 0.25% | 887,372 |
| May 2, 2025 | 7.86 | 8.00 | 7.82 | 7.88 | 7.88 | 1.16% | 959,451 |
| May 1, 2025 | 7.72 | 8.01 | 7.69 | 7.79 | 7.79 | 1.70% | 816,276 |
| Apr 30, 2025 | 7.58 | 7.69 | 7.49 | 7.66 | 7.66 | -1.16% | 805,919 |
| Apr 29, 2025 | 7.78 | 7.92 | 7.73 | 7.75 | 7.75 | -0.64% | 734,471 |
| Apr 28, 2025 | 7.81 | 7.92 | 7.71 | 7.80 | 7.80 | -0.26% | 530,748 |
| 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 |