Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
14.97
-0.23 (-1.51%)
Nov 5, 2024, 11:14 AM EST - Market open
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 15.00 | 15.60 | 15.00 | 15.20 | 15.20 | 0.73% | 1,603,777 |
| Nov 1, 2024 | 15.02 | 15.20 | 14.80 | 15.09 | 15.09 | 1.07% | 1,441,937 |
| Oct 31, 2024 | 16.24 | 16.24 | 14.71 | 14.93 | 14.93 | -6.22% | 2,197,497 |
| Oct 30, 2024 | 16.50 | 17.00 | 15.87 | 15.92 | 15.92 | 11.95% | 4,613,202 |
| Oct 29, 2024 | 14.21 | 14.38 | 14.14 | 14.22 | 14.22 | -0.21% | 1,471,375 |
| Oct 28, 2024 | 14.49 | 14.61 | 14.21 | 14.25 | 14.25 | -0.70% | 1,095,392 |
| Oct 25, 2024 | 14.55 | 14.64 | 14.32 | 14.35 | 14.35 | -0.62% | 713,306 |
| Oct 24, 2024 | 14.84 | 14.84 | 14.33 | 14.44 | 14.44 | -1.84% | 721,053 |
| Oct 23, 2024 | 14.61 | 14.84 | 14.51 | 14.71 | 14.71 | 0.62% | 609,995 |
| Oct 22, 2024 | 14.73 | 14.73 | 14.51 | 14.62 | 14.62 | -1.28% | 517,343 |
| Oct 21, 2024 | 15.03 | 15.19 | 14.79 | 14.81 | 14.81 | -1.66% | 653,965 |
| Oct 18, 2024 | 15.19 | 15.23 | 15.00 | 15.06 | 15.06 | -0.59% | 835,234 |
| Oct 17, 2024 | 15.05 | 15.23 | 14.99 | 15.15 | 15.15 | 1.20% | 492,297 |
| Oct 16, 2024 | 15.09 | 15.18 | 14.92 | 14.97 | 14.97 | 0.07% | 877,007 |
| Oct 15, 2024 | 14.92 | 15.13 | 14.72 | 14.96 | 14.96 | 0.20% | 1,310,815 |
| Oct 14, 2024 | 15.32 | 15.35 | 14.79 | 14.93 | 14.93 | -2.74% | 743,323 |
| Oct 11, 2024 | 15.39 | 15.57 | 15.29 | 15.35 | 15.35 | -0.07% | 665,747 |
| Oct 10, 2024 | 15.29 | 15.44 | 15.15 | 15.36 | 15.36 | -0.58% | 1,012,826 |
| Oct 9, 2024 | 14.95 | 15.67 | 14.92 | 15.45 | 15.45 | 3.69% | 1,171,370 |
| Oct 8, 2024 | 14.87 | 15.07 | 14.80 | 14.90 | 14.90 | 0.40% | 638,818 |
| Oct 7, 2024 | 14.85 | 14.85 | 14.56 | 14.84 | 14.84 | -0.67% | 647,331 |
| Oct 4, 2024 | 15.05 | 15.13 | 14.83 | 14.94 | 14.94 | 0.61% | 676,241 |
| Oct 3, 2024 | 14.95 | 15.16 | 14.79 | 14.85 | 14.85 | -1.72% | 703,663 |
| Oct 2, 2024 | 14.68 | 15.16 | 14.60 | 15.11 | 15.11 | 2.30% | 885,925 |
| Oct 1, 2024 | 15.07 | 15.09 | 14.58 | 14.77 | 14.77 | -1.73% | 786,322 |
| Sep 30, 2024 | 14.95 | 15.16 | 14.91 | 15.03 | 15.03 | -0.46% | 860,700 |
| Sep 27, 2024 | 15.24 | 15.41 | 15.07 | 15.10 | 15.10 | 0.07% | 855,675 |
| Sep 26, 2024 | 15.26 | 15.30 | 15.06 | 15.09 | 15.09 | 0.73% | 781,701 |
| Sep 25, 2024 | 14.96 | 15.19 | 14.96 | 14.98 | 14.98 | 0.33% | 896,728 |
| Sep 24, 2024 | 15.05 | 15.15 | 14.80 | 14.93 | 14.93 | -0.33% | 807,972 |
| Sep 23, 2024 | 15.44 | 15.46 | 14.80 | 14.98 | 14.98 | -2.22% | 944,531 |
| Sep 20, 2024 | 15.43 | 15.73 | 15.30 | 15.32 | 15.32 | -1.67% | 2,957,468 |
| Sep 19, 2024 | 15.53 | 15.92 | 15.30 | 15.58 | 15.58 | 3.94% | 1,218,333 |
| Sep 18, 2024 | 15.15 | 15.53 | 14.96 | 14.99 | 14.99 | -1.32% | 1,176,176 |
| Sep 17, 2024 | 14.97 | 15.51 | 14.88 | 15.19 | 15.19 | 2.57% | 1,244,259 |
| Sep 16, 2024 | 14.83 | 14.94 | 14.61 | 14.81 | 14.81 | -0.27% | 1,066,637 |
| Sep 13, 2024 | 14.92 | 15.06 | 14.63 | 14.85 | 14.85 | 0.81% | 1,416,128 |
| Sep 12, 2024 | 13.85 | 15.14 | 13.61 | 14.73 | 14.73 | 6.43% | 2,032,099 |
| Sep 11, 2024 | 13.31 | 13.88 | 13.02 | 13.84 | 13.84 | 3.59% | 1,885,020 |
| Sep 10, 2024 | 13.61 | 13.67 | 13.36 | 13.36 | 13.36 | -1.91% | 924,020 |
| Sep 9, 2024 | 13.66 | 13.74 | 13.33 | 13.62 | 13.62 | -0.58% | 1,104,435 |
| Sep 6, 2024 | 14.11 | 14.31 | 13.68 | 13.70 | 13.70 | -3.66% | 900,216 |
| Sep 5, 2024 | 14.34 | 14.57 | 14.16 | 14.22 | 14.22 | -1.46% | 661,430 |
| Sep 4, 2024 | 14.75 | 14.75 | 14.39 | 14.43 | 14.43 | -1.84% | 900,037 |
| Sep 3, 2024 | 15.43 | 15.74 | 14.66 | 14.70 | 14.70 | -6.67% | 1,452,735 |
| Aug 30, 2024 | 15.86 | 16.06 | 15.67 | 15.75 | 15.75 | -0.25% | 1,580,760 |
| Aug 29, 2024 | 15.36 | 15.94 | 15.28 | 15.79 | 15.79 | 3.95% | 1,195,770 |
| Aug 28, 2024 | 15.14 | 15.64 | 15.00 | 15.19 | 15.19 | 0.33% | 1,085,817 |
| Aug 27, 2024 | 14.97 | 15.18 | 14.79 | 15.14 | 15.14 | 0.73% | 1,011,270 |
| Aug 26, 2024 | 15.03 | 15.14 | 14.81 | 15.03 | 15.03 | 0.13% | 998,258 |
| Aug 23, 2024 | 14.92 | 15.03 | 14.69 | 15.01 | 15.01 | 0.87% | 1,167,969 |
| Aug 22, 2024 | 14.99 | 15.13 | 14.77 | 14.88 | 14.88 | -0.73% | 1,680,039 |
| Aug 21, 2024 | 15.00 | 15.06 | 14.83 | 14.99 | 14.99 | -0.27% | 1,257,515 |
| Aug 20, 2024 | 14.62 | 15.21 | 14.62 | 15.03 | 15.03 | 2.38% | 1,156,071 |
| Aug 19, 2024 | 14.48 | 14.84 | 14.48 | 14.68 | 14.68 | 1.10% | 1,235,628 |
| Aug 16, 2024 | 14.70 | 14.94 | 14.43 | 14.52 | 14.52 | -2.29% | 1,786,849 |
| Aug 15, 2024 | 14.71 | 15.09 | 14.70 | 14.86 | 14.86 | 2.84% | 1,619,629 |
| Aug 14, 2024 | 14.00 | 14.48 | 13.90 | 14.45 | 14.45 | 3.88% | 1,444,328 |
| Aug 13, 2024 | 13.38 | 13.93 | 13.38 | 13.91 | 13.91 | 4.59% | 1,802,761 |
| Aug 12, 2024 | 13.60 | 13.78 | 13.28 | 13.30 | 13.30 | -1.34% | 1,636,625 |
| Aug 9, 2024 | 13.36 | 13.57 | 13.21 | 13.48 | 13.48 | 0.52% | 1,143,422 |
| Aug 8, 2024 | 13.24 | 13.61 | 13.15 | 13.41 | 13.41 | 6.01% | 1,822,374 |
| Aug 7, 2024 | 14.11 | 14.30 | 12.40 | 12.65 | 12.65 | -2.32% | 3,128,818 |
| Aug 6, 2024 | 12.60 | 13.00 | 12.49 | 12.95 | 12.95 | 2.61% | 2,406,413 |
| Aug 5, 2024 | 12.40 | 12.64 | 12.24 | 12.62 | 12.62 | -3.44% | 2,701,074 |
| Aug 2, 2024 | 13.06 | 13.24 | 12.81 | 13.07 | 13.07 | -3.40% | 1,985,584 |
| Aug 1, 2024 | 14.34 | 14.40 | 13.44 | 13.53 | 13.53 | -5.38% | 1,381,035 |
| Jul 31, 2024 | 14.25 | 14.45 | 14.14 | 14.30 | 14.30 | 0.42% | 1,550,623 |
| Jul 30, 2024 | 14.14 | 14.46 | 14.05 | 14.24 | 14.24 | 2.01% | 900,107 |
| Jul 29, 2024 | 14.00 | 14.10 | 13.85 | 13.96 | 13.96 | 0.22% | 624,232 |
| Jul 26, 2024 | 13.98 | 14.02 | 13.67 | 13.93 | 13.93 | 1.46% | 1,086,212 |
| Jul 25, 2024 | 13.81 | 14.08 | 13.72 | 13.73 | 13.73 | 0.37% | 1,284,979 |
| Jul 24, 2024 | 13.81 | 14.07 | 13.62 | 13.68 | 13.68 | -1.94% | 1,149,461 |
| Jul 23, 2024 | 13.60 | 14.08 | 13.60 | 13.95 | 13.95 | 1.82% | 914,817 |
| Jul 22, 2024 | 13.62 | 13.73 | 13.38 | 13.70 | 13.70 | 0.74% | 1,067,270 |
| Jul 19, 2024 | 13.57 | 13.69 | 13.32 | 13.60 | 13.60 | 0.15% | 969,025 |
| Jul 18, 2024 | 13.91 | 14.06 | 13.53 | 13.58 | 13.58 | -2.93% | 946,346 |
| Jul 17, 2024 | 13.90 | 14.05 | 13.70 | 13.99 | 13.99 | -0.36% | 1,370,288 |
| Jul 16, 2024 | 13.69 | 14.39 | 13.69 | 14.04 | 14.04 | 2.86% | 2,351,683 |
| Jul 15, 2024 | 13.78 | 13.92 | 13.61 | 13.65 | 13.65 | -0.94% | 1,253,203 |
| Jul 12, 2024 | 14.00 | 14.42 | 13.76 | 13.78 | 13.78 | -0.72% | 2,306,860 |
| Jul 11, 2024 | 13.35 | 13.94 | 13.31 | 13.88 | 13.88 | 4.91% | 1,917,192 |
| Jul 10, 2024 | 13.05 | 13.27 | 13.01 | 13.23 | 13.23 | 2.16% | 2,024,920 |
| Jul 9, 2024 | 13.31 | 13.31 | 12.84 | 12.95 | 12.95 | -2.70% | 1,644,575 |
| Jul 8, 2024 | 13.05 | 13.40 | 13.05 | 13.31 | 13.31 | 2.62% | 1,897,444 |
| Jul 5, 2024 | 12.88 | 13.02 | 12.72 | 12.97 | 12.97 | 0.93% | 1,096,551 |
| Jul 3, 2024 | 13.04 | 13.09 | 12.72 | 12.85 | 12.85 | -1.00% | 1,122,714 |
| Jul 2, 2024 | 13.08 | 13.26 | 12.79 | 12.98 | 12.98 | -1.14% | 1,199,404 |
| Jul 1, 2024 | 13.45 | 13.57 | 12.97 | 13.13 | 13.13 | -2.38% | 2,321,219 |
| Jun 28, 2024 | 13.38 | 13.57 | 13.37 | 13.45 | 13.45 | 0.67% | 5,551,538 |
| Jun 27, 2024 | 13.06 | 13.49 | 13.03 | 13.36 | 13.36 | 2.45% | 2,320,326 |
| Jun 26, 2024 | 12.68 | 13.10 | 12.64 | 13.04 | 13.04 | 1.95% | 2,363,276 |
| Jun 25, 2024 | 12.76 | 12.93 | 12.65 | 12.79 | 12.79 | -0.31% | 1,690,834 |
| Jun 24, 2024 | 12.71 | 13.06 | 12.67 | 12.83 | 12.83 | 1.42% | 2,073,519 |
| Jun 21, 2024 | 12.46 | 12.95 | 12.19 | 12.65 | 12.65 | 2.18% | 17,679,370 |
| Jun 20, 2024 | 12.11 | 12.59 | 12.00 | 12.38 | 12.38 | 0.81% | 2,459,005 |
| Jun 18, 2024 | 12.39 | 12.67 | 12.28 | 12.28 | 12.28 | -0.57% | 2,269,049 |
| Jun 17, 2024 | 12.08 | 12.36 | 12.04 | 12.35 | 12.35 | 1.48% | 1,795,965 |
| Jun 14, 2024 | 11.96 | 12.20 | 11.83 | 12.17 | 12.17 | 1.00% | 1,254,529 |
| Jun 13, 2024 | 12.03 | 12.07 | 11.72 | 12.05 | 12.05 | - | 1,424,360 |