Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
13.90
-0.78 (-5.31%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.65 | 14.73 | 13.89 | 13.90 | 13.90 | -5.31% | 1,099,178 |
| Mar 27, 2025 | 14.81 | 14.81 | 14.55 | 14.68 | 14.68 | -1.54% | 704,962 |
| Mar 26, 2025 | 15.17 | 15.27 | 14.71 | 14.91 | 14.91 | -1.91% | 685,738 |
| Mar 25, 2025 | 15.29 | 15.36 | 15.18 | 15.20 | 15.20 | -0.59% | 529,312 |
| Mar 24, 2025 | 15.21 | 15.40 | 15.11 | 15.29 | 15.29 | 2.69% | 897,696 |
| Mar 21, 2025 | 14.81 | 14.92 | 14.63 | 14.89 | 14.89 | -0.73% | 1,655,453 |
| Mar 20, 2025 | 14.95 | 15.20 | 14.92 | 15.00 | 15.00 | -0.86% | 763,649 |
| Mar 19, 2025 | 14.90 | 15.33 | 14.83 | 15.13 | 15.13 | 2.09% | 771,583 |
| Mar 18, 2025 | 14.69 | 14.84 | 14.60 | 14.82 | 14.82 | 0.14% | 793,720 |
| Mar 17, 2025 | 14.46 | 14.88 | 14.46 | 14.80 | 14.80 | 1.86% | 783,630 |
| Mar 14, 2025 | 14.27 | 14.59 | 14.25 | 14.53 | 14.53 | 2.47% | 681,241 |
| Mar 13, 2025 | 14.26 | 14.33 | 13.99 | 14.18 | 14.18 | -0.91% | 900,464 |
| Mar 12, 2025 | 14.67 | 14.67 | 14.14 | 14.31 | 14.31 | -0.42% | 1,067,713 |
| Mar 11, 2025 | 13.92 | 14.64 | 13.78 | 14.37 | 14.37 | 2.79% | 1,007,919 |
| Mar 10, 2025 | 14.57 | 14.57 | 13.76 | 13.98 | 13.98 | -5.86% | 1,515,529 |
| Mar 7, 2025 | 14.67 | 14.90 | 14.37 | 14.85 | 14.85 | 1.30% | 934,803 |
| Mar 6, 2025 | 14.94 | 14.94 | 14.46 | 14.66 | 14.66 | -3.30% | 1,050,108 |
| Mar 5, 2025 | 14.69 | 15.26 | 14.55 | 15.16 | 15.16 | 4.12% | 1,077,424 |
| Mar 4, 2025 | 14.56 | 14.81 | 14.15 | 14.56 | 14.56 | -1.42% | 2,273,417 |
| Mar 3, 2025 | 15.50 | 15.50 | 14.70 | 14.77 | 14.77 | -4.40% | 1,506,927 |
| Feb 28, 2025 | 15.40 | 15.47 | 14.96 | 15.45 | 15.45 | 0.19% | 1,100,787 |
| Feb 27, 2025 | 15.24 | 15.62 | 15.16 | 15.42 | 15.42 | 1.78% | 1,484,741 |
| Feb 26, 2025 | 15.30 | 15.57 | 15.10 | 15.15 | 15.15 | - | 827,607 |
| Feb 25, 2025 | 15.17 | 15.26 | 14.86 | 15.15 | 15.15 | 0.20% | 708,863 |
| Feb 24, 2025 | 15.24 | 15.24 | 14.92 | 15.12 | 15.12 | -0.66% | 892,134 |
| Feb 21, 2025 | 15.99 | 16.02 | 15.16 | 15.22 | 15.22 | -3.97% | 1,264,034 |
| Feb 20, 2025 | 16.02 | 16.08 | 15.79 | 15.85 | 15.85 | -1.49% | 993,046 |
| Feb 19, 2025 | 16.17 | 16.45 | 16.06 | 16.09 | 16.09 | -1.47% | 911,958 |
| Feb 18, 2025 | 16.63 | 17.65 | 16.30 | 16.33 | 16.33 | -0.31% | 1,713,491 |
| Feb 14, 2025 | 16.01 | 16.54 | 15.96 | 16.38 | 16.38 | 2.82% | 1,247,982 |
| Feb 13, 2025 | 15.76 | 16.02 | 15.52 | 15.93 | 15.93 | 2.64% | 1,025,267 |
| Feb 12, 2025 | 15.21 | 15.60 | 15.21 | 15.52 | 15.52 | -0.39% | 1,274,294 |
| Feb 11, 2025 | 15.40 | 15.71 | 15.31 | 15.58 | 15.58 | 0.32% | 546,486 |
| Feb 10, 2025 | 15.50 | 15.73 | 15.40 | 15.53 | 15.53 | 0.91% | 568,693 |
| Feb 7, 2025 | 15.53 | 15.58 | 15.21 | 15.39 | 15.39 | -0.65% | 825,688 |
| Feb 6, 2025 | 15.88 | 15.91 | 15.36 | 15.49 | 15.49 | -1.90% | 1,131,134 |
| Feb 5, 2025 | 15.41 | 15.84 | 15.31 | 15.79 | 15.79 | 2.67% | 1,065,232 |
| Feb 4, 2025 | 15.15 | 15.51 | 15.12 | 15.38 | 15.38 | 1.05% | 1,192,304 |
| Feb 3, 2025 | 15.40 | 15.64 | 15.15 | 15.22 | 15.22 | -3.73% | 1,259,945 |
| Jan 31, 2025 | 15.76 | 15.89 | 15.60 | 15.81 | 15.81 | 1.35% | 1,307,520 |
| Jan 30, 2025 | 15.77 | 16.12 | 15.55 | 15.60 | 15.60 | -1.08% | 1,983,856 |
| Jan 29, 2025 | 17.41 | 17.41 | 15.36 | 15.77 | 15.77 | -2.95% | 2,866,763 |
| Jan 28, 2025 | 16.39 | 16.55 | 16.19 | 16.25 | 16.25 | - | 1,497,566 |
| Jan 27, 2025 | 16.68 | 16.79 | 16.09 | 16.25 | 16.25 | -4.41% | 1,443,454 |
| Jan 24, 2025 | 17.29 | 17.34 | 16.95 | 17.00 | 17.00 | -1.59% | 697,739 |
| Jan 23, 2025 | 17.24 | 17.38 | 17.00 | 17.28 | 17.28 | 0.03% | 665,297 |
| Jan 22, 2025 | 17.56 | 17.96 | 17.26 | 17.27 | 17.27 | -1.09% | 713,292 |
| Jan 21, 2025 | 17.46 | 17.72 | 17.33 | 17.46 | 17.46 | 0.81% | 1,079,880 |
| Jan 17, 2025 | 17.49 | 17.50 | 17.09 | 17.32 | 17.32 | 0.35% | 560,766 |
| Jan 16, 2025 | 17.51 | 17.63 | 17.22 | 17.26 | 17.26 | -1.32% | 771,889 |