Skip to main content
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
15.22
-0.63 (-3.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.9916.0215.1615.2215.22-3.97%1,264,034
Feb 20, 202516.0216.0815.7915.8515.85-1.49%993,046
Feb 19, 202516.1716.4516.0616.0916.09-1.47%911,958
Feb 18, 202516.6317.6516.3016.3316.33-0.31%1,713,491
Feb 14, 202516.0116.5415.9616.3816.382.82%1,247,982
Feb 13, 202515.7616.0215.5215.9315.932.64%1,025,267
Feb 12, 202515.2115.6015.2115.5215.52-0.39%1,274,294
Feb 11, 202515.4015.7115.3115.5815.580.32%546,486
Feb 10, 202515.5015.7315.4015.5315.530.91%568,693
Feb 7, 202515.5315.5815.2115.3915.39-0.65%825,688
Feb 6, 202515.8815.9115.3615.4915.49-1.90%1,131,134
Feb 5, 202515.4115.8415.3115.7915.792.67%1,065,232
Feb 4, 202515.1515.5115.1215.3815.381.05%1,192,304
Feb 3, 202515.4015.6415.1515.2215.22-3.73%1,259,945
Jan 31, 202515.7615.8915.6015.8115.811.35%1,307,520
Jan 30, 202515.7716.1215.5515.6015.60-1.08%1,983,856
Jan 29, 202517.4117.4115.3615.7715.77-2.95%2,866,763
Jan 28, 202516.3916.5516.1916.2516.25-1,497,566
Jan 27, 202516.6816.7916.0916.2516.25-4.41%1,443,454
Jan 24, 202517.2917.3416.9517.0017.00-1.59%697,739
Jan 23, 202517.2417.3817.0017.2817.280.03%665,297
Jan 22, 202517.5617.9617.2617.2717.27-1.09%713,292
Jan 21, 202517.4617.7217.3317.4617.460.81%1,079,880
Jan 17, 202517.4917.5017.0917.3217.320.35%560,766
Jan 16, 202517.5117.6317.2217.2617.26-1.32%771,889
Jan 15, 202517.5917.7317.2717.4917.491.80%610,323
Jan 14, 202516.8817.2816.8617.1817.182.26%692,659
Jan 13, 202516.5316.8316.4716.8016.80-0.47%591,122
Jan 10, 202517.0217.4516.8016.8816.88-3.49%1,138,332
Jan 8, 202516.9017.7516.8617.4917.492.34%1,018,187
Jan 7, 202516.9117.2716.7117.0917.091.48%715,608
Jan 6, 202516.7117.1016.7016.8416.840.96%535,083
Jan 3, 202516.6616.7716.4716.6816.680.42%426,414
Jan 2, 202516.8416.9416.4016.6116.61-0.78%606,109
Dec 31, 202416.9416.9616.5516.7416.74-0.36%514,116
Dec 30, 202416.8117.0116.6316.8016.80-1.70%776,296
Dec 27, 202417.3917.4916.9517.0917.09-2.95%599,234
Dec 26, 202417.6917.7717.5317.6117.61-1.18%538,040
Dec 24, 202417.5917.8517.5417.8217.821.02%181,556
Dec 23, 202417.6817.8917.6117.6417.64-0.56%430,011
Dec 20, 202417.5618.0917.4817.7417.740.11%2,116,008
Dec 19, 202417.6018.0217.5317.7217.721.84%688,630
Dec 18, 202418.9019.2417.2917.4017.40-3.97%1,460,979
Dec 17, 202418.3618.6217.9518.1218.12-2.16%930,188
Dec 16, 202418.0718.6718.0718.5218.521.93%723,026
Dec 13, 202418.2618.4017.8718.1718.17-0.06%591,080
Dec 12, 202417.8018.2217.5818.1818.182.25%839,109
Dec 11, 202417.6018.0017.3317.7817.781.37%691,999
Dec 10, 202417.5617.6817.3817.5417.54-0.23%998,682
Dec 9, 202417.6017.9517.5517.5817.580.51%861,328
Dec 6, 202417.7117.9917.4717.4917.49-1.24%729,346
Dec 5, 202418.0318.3217.6917.7117.71-1.67%813,785
Dec 4, 202417.4518.1917.3318.0118.014.28%1,362,796
Dec 3, 202417.5517.6617.1817.2717.27-1.37%1,039,435
Dec 2, 202416.6517.5716.4417.5117.515.48%1,503,304
Nov 29, 202416.5816.7516.4816.6016.601.10%444,667
Nov 27, 202416.9617.1516.2716.4216.42-3.07%997,661
Nov 26, 202416.3616.9516.2216.9416.942.73%1,138,356
Nov 25, 202416.1616.9916.1616.4916.492.87%1,583,660
Nov 22, 202415.7616.2915.7616.0316.032.36%1,299,840
Nov 21, 202415.5015.7315.3315.6615.661.49%952,456
Nov 20, 202415.3815.4915.1115.4315.430.06%787,468
Nov 19, 202415.1115.5315.0815.4215.420.59%629,547
Nov 18, 202415.6015.7615.2415.3315.33-1.79%616,252
Nov 15, 202416.1316.1415.5615.6115.61-3.04%814,978
Nov 14, 202416.6716.7516.0816.1016.10-3.30%935,586
Nov 13, 202416.5916.9416.5416.6516.650.42%811,094
Nov 12, 202416.7217.2316.3016.5816.58-1.84%1,129,798
Nov 11, 202416.8216.9416.5416.8916.890.78%1,189,552
Nov 8, 202416.7717.0216.5116.7616.76-0.53%1,616,802
Nov 7, 202416.4516.9916.2316.8516.852.43%1,704,474
Nov 6, 202416.0016.5915.9116.4516.457.52%3,128,817
Nov 5, 202415.0715.3414.9715.3015.300.66%906,426
Nov 4, 202415.0015.6015.0015.2015.200.73%1,603,777
Nov 1, 202415.0215.2014.8015.0915.091.07%1,441,937
Oct 31, 202416.2416.2414.7114.9314.93-6.22%2,197,497
Oct 30, 202416.5017.0015.8715.9215.9211.95%4,613,202
Oct 29, 202414.2114.3814.1414.2214.22-0.21%1,471,375
Oct 28, 202414.4914.6114.2114.2514.25-0.70%1,095,392
Oct 25, 202414.5514.6414.3214.3514.35-0.62%713,306
Oct 24, 202414.8414.8414.3314.4414.44-1.84%721,053
Oct 23, 202414.6114.8414.5114.7114.710.62%609,995
Oct 22, 202414.7314.7314.5114.6214.62-1.28%517,343
Oct 21, 202415.0315.1914.7914.8114.81-1.66%653,965
Oct 18, 202415.1915.2315.0015.0615.06-0.59%835,234
Oct 17, 202415.0515.2314.9915.1515.151.20%492,297
Oct 16, 202415.0915.1814.9214.9714.970.07%877,007
Oct 15, 202414.9215.1314.7214.9614.960.20%1,310,815
Oct 14, 202415.3215.3514.7914.9314.93-2.74%743,323
Oct 11, 202415.3915.5715.2915.3515.35-0.07%665,747
Oct 10, 202415.2915.4415.1515.3615.36-0.58%1,012,826
Oct 9, 202414.9515.6714.9215.4515.453.69%1,171,370
Oct 8, 202414.8715.0714.8014.9014.900.40%638,818
Oct 7, 202414.8514.8514.5614.8414.84-0.67%647,331
Oct 4, 202415.0515.1314.8314.9414.940.61%676,241
Oct 3, 202414.9515.1614.7914.8514.85-1.72%703,663
Oct 2, 202414.6815.1614.6015.1115.112.30%885,925
Oct 1, 202415.0715.0914.5814.7714.77-1.73%786,322
Sep 30, 202414.9515.1614.9115.0315.03-0.46%860,700
Sep 27, 202415.2415.4115.0715.1015.100.07%855,675