Extreme Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	17.17	17.32	17.04	17.29	17.29	1.47%	925,234
Dec 1, 2025	17.21	17.36	16.99	17.04	17.04	-2.63%	1,149,758
Nov 28, 2025	17.63	17.63	17.38	17.50	17.50	0.11%	611,116
Nov 26, 2025	17.49	17.76	17.38	17.48	17.48	0.06%	1,804,910
Nov 25, 2025	17.17	17.66	17.17	17.47	17.47	2.28%	889,503
Nov 24, 2025	17.31	17.63	17.03	17.08	17.08	-1.33%	1,192,989
Nov 21, 2025	16.88	17.41	16.73	17.31	17.31	2.30%	1,389,218
Nov 20, 2025	17.41	17.83	16.86	16.92	16.92	-	1,692,315
Nov 19, 2025	17.42	17.68	16.89	16.92	16.92	1.14%	1,647,149
Nov 18, 2025	16.90	17.12	16.71	16.73	16.73	-1.76%	1,500,496
Nov 17, 2025	17.43	17.72	16.95	17.03	17.03	-3.46%	1,255,054
Nov 14, 2025	17.13	17.77	17.01	17.64	17.64	-0.06%	1,448,777
Nov 13, 2025	18.25	18.43	17.20	17.65	17.65	-3.39%	1,911,889
Nov 12, 2025	17.76	18.31	17.71	18.27	18.27	4.16%	2,280,018
Nov 11, 2025	18.25	18.38	17.49	17.54	17.54	-2.07%	1,907,494
Nov 10, 2025	17.89	18.26	17.57	17.91	17.91	2.81%	2,504,755
Nov 7, 2025	17.39	17.61	17.03	17.42	17.42	-0.51%	1,563,666
Nov 6, 2025	17.54	17.79	17.39	17.51	17.51	-0.79%	1,538,601
Nov 5, 2025	17.79	18.03	17.49	17.65	17.65	-0.84%	1,559,309
Nov 4, 2025	18.42	18.42	17.58	17.80	17.80	-5.22%	1,558,443
Nov 3, 2025	19.02	19.14	18.64	18.78	18.78	-1.26%	2,123,588
Oct 31, 2025	18.87	19.59	18.86	19.02	19.02	2.67%	3,382,294
Oct 30, 2025	18.49	19.90	18.34	18.53	18.53	2.86%	4,543,990
Oct 29, 2025	19.00	19.57	16.54	18.01	18.01	-15.33%	5,015,904
Oct 28, 2025	20.78	21.65	20.68	21.27	21.27	2.56%	2,356,953
Oct 27, 2025	21.15	21.27	20.68	20.74	20.74	-0.72%	1,736,353
Oct 24, 2025	21.21	21.32	20.88	20.89	20.89	-1.18%	681,001
Oct 23, 2025	20.47	21.25	20.34	21.14	21.14	3.12%	911,815
Oct 22, 2025	20.70	20.73	20.14	20.50	20.50	-0.87%	878,354
Oct 21, 2025	20.39	20.83	20.33	20.68	20.68	1.12%	848,072
Oct 20, 2025	20.31	20.73	20.23	20.45	20.45	1.54%	1,336,123
Oct 17, 2025	20.68	20.80	19.80	20.14	20.14	-3.27%	1,232,116
Oct 16, 2025	20.68	20.97	20.51	20.82	20.82	1.71%	1,431,185
Oct 15, 2025	20.13	20.65	20.13	20.47	20.47	2.76%	1,392,269
Oct 14, 2025	19.49	20.00	19.32	19.92	19.92	-0.10%	935,308
Oct 13, 2025	19.95	20.23	19.59	19.94	19.94	2.36%	1,334,826
Oct 10, 2025	21.00	21.11	19.44	19.48	19.48	-6.88%	2,026,628
Oct 9, 2025	20.54	21.16	20.44	20.92	20.92	1.75%	1,790,346
Oct 8, 2025	20.10	20.77	19.99	20.56	20.56	2.54%	1,363,326
Oct 7, 2025	20.35	20.53	19.92	20.05	20.05	-0.59%	1,325,047
Oct 6, 2025	20.42	20.50	19.95	20.17	20.17	-0.59%	1,494,517
Oct 3, 2025	20.53	20.82	20.22	20.29	20.29	-0.73%	1,407,391
Oct 2, 2025	21.06	21.13	20.18	20.44	20.44	-2.11%	1,621,694
Oct 1, 2025	20.46	21.26	20.46	20.88	20.88	1.11%	1,781,721
Sep 30, 2025	20.47	20.74	20.26	20.65	20.65	1.23%	1,518,868
Sep 29, 2025	20.52	20.52	20.10	20.40	20.40	0.25%	2,368,252
Sep 26, 2025	20.90	20.95	20.22	20.35	20.35	-2.68%	5,001,780
Sep 25, 2025	21.21	21.32	20.72	20.91	20.91	-2.52%	5,014,508
Sep 24, 2025	21.79	22.04	21.20	21.45	21.45	-1.88%	2,307,281
Sep 23, 2025	22.29	22.45	21.82	21.86	21.86	-1.62%	1,423,589