ADTRAN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	15.00	15.07	14.76	14.70	-	-2.58%	254,689
Apr 10, 2026	15.05	15.25	14.87	15.09	15.09	1.82%	2,437,796
Apr 9, 2026	13.97	14.85	13.81	14.82	14.82	7.94%	3,740,636
Apr 8, 2026	13.53	13.84	13.27	13.73	13.73	3.94%	2,547,025
Apr 7, 2026	12.88	13.25	12.53	13.21	13.21	2.17%	1,558,800
Apr 6, 2026	12.98	13.19	12.89	12.93	12.93	0.39%	1,008,069
Apr 2, 2026	12.31	12.97	12.28	12.88	12.88	1.18%	2,298,388
Apr 1, 2026	12.79	13.05	12.65	12.73	12.73	1.19%	3,108,114
Mar 31, 2026	12.19	12.72	12.11	12.58	12.58	3.20%	2,432,801
Mar 30, 2026	13.00	13.07	12.16	12.19	12.19	-5.72%	1,593,591
Mar 27, 2026	12.97	13.10	12.74	12.93	12.93	-0.31%	1,823,060
Mar 26, 2026	12.50	13.05	12.44	12.97	12.97	2.61%	3,476,010
Mar 25, 2026	12.70	12.76	12.31	12.64	12.64	0.88%	1,911,374
Mar 24, 2026	11.91	12.74	11.84	12.53	12.53	3.81%	2,381,105
Mar 23, 2026	11.68	12.18	11.47	12.07	12.07	5.32%	1,711,207
Mar 20, 2026	11.95	12.00	11.31	11.46	11.46	-3.70%	1,735,140
Mar 19, 2026	11.45	12.29	11.18	11.90	11.90	1.62%	3,511,726
Mar 18, 2026	10.79	11.80	10.76	11.71	11.71	8.53%	2,672,324
Mar 17, 2026	10.30	10.80	10.30	10.79	10.79	4.45%	1,496,351
Mar 16, 2026	10.18	10.33	10.07	10.33	10.33	3.92%	1,392,733
Mar 13, 2026	10.15	10.27	9.88	9.94	9.94	-0.70%	873,444
Mar 12, 2026	10.06	10.21	9.95	10.01	10.01	-2.25%	668,372
Mar 11, 2026	10.10	10.27	9.98	10.24	10.24	0.89%	842,272
Mar 10, 2026	9.76	10.26	9.65	10.15	10.15	5.51%	1,369,078
Mar 9, 2026	9.37	9.66	9.25	9.62	9.62	0.31%	875,417
Mar 6, 2026	9.75	9.87	9.58	9.59	9.59	-4.67%	1,042,131
Mar 5, 2026	10.21	10.39	9.84	10.06	10.06	-1.85%	1,440,405
Mar 4, 2026	10.06	10.48	10.06	10.25	10.25	3.74%	1,014,720
Mar 3, 2026	9.71	10.03	9.66	9.88	9.88	-0.80%	1,319,645
Mar 2, 2026	9.90	10.13	9.75	9.96	9.96	-2.35%	1,155,543
Feb 27, 2026	9.91	10.24	9.80	10.20	10.20	2.93%	2,110,519
Feb 26, 2026	11.00	11.10	9.67	9.91	9.91	-7.30%	3,511,095
Feb 25, 2026	10.58	10.95	10.56	10.69	10.69	1.04%	1,636,064
Feb 24, 2026	10.29	10.84	10.19	10.58	10.58	3.52%	2,182,164
Feb 23, 2026	10.07	10.30	9.84	10.22	10.22	1.49%	1,144,422
Feb 20, 2026	9.91	10.35	9.84	10.07	10.07	1.92%	1,012,676
Feb 19, 2026	9.90	9.97	9.77	9.88	9.88	-0.80%	1,616,848
Feb 18, 2026	10.15	10.28	9.87	9.96	9.96	-1.87%	1,062,257
Feb 17, 2026	9.97	10.28	9.88	10.15	10.15	0.20%	1,260,208
Feb 13, 2026	10.03	10.31	9.84	10.13	10.13	1.91%	1,001,754
Feb 12, 2026	10.38	10.40	9.65	9.94	9.94	-4.24%	824,586
Feb 11, 2026	10.56	10.56	10.15	10.38	10.38	0.29%	1,257,723
Feb 10, 2026	10.30	10.59	10.29	10.35	10.35	-0.48%	1,146,860
Feb 9, 2026	9.92	10.46	9.66	10.40	10.40	5.48%	1,209,598
Feb 6, 2026	9.58	9.97	9.38	9.86	9.86	5.01%	1,201,994
Feb 5, 2026	9.31	9.57	9.17	9.39	9.39	-0.84%	1,144,460
Feb 4, 2026	9.53	9.81	9.16	9.47	9.47	-0.32%	1,061,744
Feb 3, 2026	9.50	9.64	9.27	9.50	9.50	1.39%	1,131,850
Feb 2, 2026	9.22	9.67	9.22	9.37	9.37	1.63%	947,715
Jan 30, 2026	9.33	9.67	9.20	9.22	9.22	-1.60%	1,415,682