ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
8.90
-0.32 (-3.47%)
At close: Mar 28, 2025, 4:00 PM
8.93
+0.03 (0.29%)
After-hours: Mar 28, 2025, 7:50 PM EDT

ADTRAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20259.219.258.848.908.90-3.47%621,607
Mar 27, 20259.169.318.909.229.22-0.22%1,046,335
Mar 26, 20259.459.579.219.249.24-2.33%842,988
Mar 25, 20259.469.659.399.469.460.32%804,232
Mar 24, 20259.499.629.429.439.432.39%739,003
Mar 21, 20258.849.368.769.219.211.88%1,902,538
Mar 20, 20258.929.208.929.049.040.44%678,260
Mar 19, 20259.029.198.959.009.00-0.33%614,364
Mar 18, 20259.099.168.939.039.03-1.63%637,279
Mar 17, 20259.149.379.029.189.180.88%1,301,421
Mar 14, 20258.899.128.699.109.104.96%1,849,238
Mar 13, 20258.948.978.518.678.67-3.45%740,603
Mar 12, 20258.739.058.538.988.985.65%1,029,398
Mar 11, 20258.508.708.318.508.500.12%1,496,818
Mar 10, 20258.929.028.308.498.49-7.31%1,418,970
Mar 7, 20259.389.398.699.169.16-3.68%1,475,812
Mar 6, 202510.3910.399.459.519.51-10.20%1,783,667
Mar 5, 202510.7210.8110.1910.5910.59-0.38%1,550,271
Mar 4, 202510.3410.7510.1110.6310.630.66%1,830,470
Mar 3, 202510.7711.1810.3710.5610.56-0.09%1,809,347
Feb 28, 202510.5010.5810.1510.5710.57-4,193,963
Feb 27, 202512.2912.4410.5410.5710.57-0.38%1,997,694
Feb 26, 202510.6210.9910.5310.6110.611.73%1,419,581
Feb 25, 202510.6910.7010.2110.4310.43-1.97%1,365,168
Feb 24, 202510.8910.9710.4110.6410.64-1.85%1,084,919
Feb 21, 202511.5211.7510.8210.8410.84-5.98%1,137,472
Feb 20, 202511.6211.6611.2211.5311.53-1.54%731,589
Feb 19, 202511.3511.7211.2911.7111.711.56%712,415
Feb 18, 202511.8011.9111.4711.5311.53-1.03%649,989
Feb 14, 202511.8012.1611.5611.6511.65-1.52%1,037,296
Feb 13, 202511.3112.0311.2511.8311.836.96%2,407,700
Feb 12, 202510.8311.0810.7111.0611.06-0.09%831,157
Feb 11, 202511.1111.3110.9711.0711.07-2.47%595,166
Feb 10, 202511.1411.5411.1411.3511.352.16%1,189,851
Feb 7, 202511.4411.5310.8411.1111.11-2.88%1,058,261
Feb 6, 202511.1411.4910.8011.4411.444.00%1,335,367
Feb 5, 202510.5211.0210.4511.0011.005.57%2,302,468
Feb 4, 202510.1910.509.9910.4210.421.76%872,703
Feb 3, 202510.0210.609.9110.2410.24-1.25%1,329,504
Jan 31, 202510.7410.9910.3410.3710.37-2.63%1,246,073
Jan 30, 202510.0011.199.9810.6510.658.45%1,867,537
Jan 29, 20259.729.999.629.829.821.97%531,115
Jan 28, 20259.679.719.449.639.631.48%601,979
Jan 27, 202510.0910.229.309.499.49-7.95%1,026,965
Jan 24, 202510.3610.4410.1010.3110.31-0.29%972,388
Jan 23, 202510.3910.5510.3010.3410.34-1.34%1,054,414
Jan 22, 202510.7411.2310.3810.4810.480.24%1,625,409
Jan 21, 202510.4010.8810.3210.4610.462.60%1,933,755
Jan 17, 202510.2010.319.9110.1910.190.59%943,922
Jan 16, 202510.2610.309.9710.1310.13-868,526