Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
22.26
-0.27 (-1.20%)
At close: Sep 17, 2025, 4:00 PM EDT
22.62
+0.36 (1.62%)
After-hours: Sep 17, 2025, 7:56 PM EDT
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.50 | 22.59 | 22.05 | 22.26 | - | -1.20% | 1,005,750 |
| Sep 16, 2025 | 22.26 | 22.54 | 22.12 | 22.53 | 22.53 | 1.03% | 1,074,532 |
| Sep 15, 2025 | 22.44 | 22.70 | 22.30 | 22.30 | 22.30 | -0.09% | 1,461,886 |
| Sep 12, 2025 | 22.62 | 22.63 | 22.10 | 22.32 | 22.32 | -2.32% | 1,247,001 |
| Sep 11, 2025 | 22.48 | 22.89 | 22.31 | 22.85 | 22.85 | 2.19% | 949,365 |
| Sep 10, 2025 | 22.26 | 22.37 | 22.04 | 22.36 | 22.36 | 1.27% | 753,314 |
| Sep 9, 2025 | 21.61 | 22.09 | 21.50 | 22.08 | 22.08 | 1.96% | 885,718 |
| Sep 8, 2025 | 21.80 | 21.85 | 21.51 | 21.66 | 21.66 | -0.21% | 1,089,499 |
| Sep 5, 2025 | 22.62 | 22.63 | 21.51 | 21.70 | 21.70 | -3.34% | 2,149,659 |
| Sep 4, 2025 | 21.74 | 22.47 | 21.70 | 22.45 | 22.45 | 3.31% | 1,435,513 |
| Sep 3, 2025 | 21.85 | 21.94 | 21.46 | 21.73 | 21.73 | 0.74% | 1,071,702 |
| Sep 2, 2025 | 20.69 | 21.66 | 20.59 | 21.57 | 21.57 | 0.89% | 2,150,030 |
| Aug 29, 2025 | 22.06 | 22.10 | 21.25 | 21.38 | 21.38 | -3.17% | 2,289,760 |
| Aug 28, 2025 | 21.52 | 22.09 | 21.52 | 22.08 | 22.08 | 2.65% | 1,424,994 |
| Aug 27, 2025 | 21.14 | 21.55 | 21.10 | 21.51 | 21.51 | 1.61% | 1,199,638 |
| Aug 26, 2025 | 20.69 | 21.19 | 20.62 | 21.17 | 21.17 | 2.32% | 2,668,436 |
| Aug 25, 2025 | 20.66 | 20.84 | 20.66 | 20.69 | 20.69 | 0.10% | 932,760 |
| Aug 22, 2025 | 20.03 | 20.70 | 20.00 | 20.67 | 20.67 | 3.56% | 1,022,801 |
| Aug 21, 2025 | 19.79 | 20.06 | 19.73 | 19.96 | 19.96 | 0.35% | 822,835 |
| Aug 20, 2025 | 19.96 | 19.96 | 19.43 | 19.89 | 19.89 | -0.50% | 1,002,958 |
| Aug 19, 2025 | 19.93 | 20.29 | 19.70 | 19.99 | 19.99 | 0.60% | 1,158,278 |
| Aug 18, 2025 | 19.64 | 20.08 | 19.50 | 19.87 | 19.87 | 0.76% | 1,364,041 |
| Aug 15, 2025 | 19.78 | 19.92 | 19.58 | 19.72 | 19.72 | -0.15% | 1,041,833 |
| Aug 14, 2025 | 20.28 | 20.38 | 19.33 | 19.75 | 19.75 | -4.17% | 1,588,791 |
| Aug 13, 2025 | 20.92 | 21.15 | 20.37 | 20.61 | 20.61 | -0.91% | 1,469,226 |
| Aug 12, 2025 | 20.12 | 20.87 | 20.05 | 20.80 | 20.80 | 3.59% | 1,391,740 |
| Aug 11, 2025 | 20.02 | 20.33 | 19.74 | 20.08 | 20.08 | 0.65% | 1,515,265 |
| Aug 8, 2025 | 20.19 | 20.45 | 19.67 | 19.95 | 19.95 | 0.05% | 1,698,461 |
| Aug 7, 2025 | 20.52 | 20.75 | 19.28 | 19.94 | 19.94 | -1.04% | 1,742,869 |
| Aug 6, 2025 | 20.50 | 21.35 | 18.83 | 20.15 | 20.15 | 14.04% | 4,427,177 |
| Aug 5, 2025 | 18.05 | 18.07 | 17.43 | 17.67 | 17.67 | -2.21% | 1,251,742 |
| Aug 4, 2025 | 17.48 | 18.22 | 17.37 | 18.07 | 18.07 | 4.63% | 1,174,359 |
| Aug 1, 2025 | 17.26 | 17.56 | 16.85 | 17.27 | 17.27 | -2.21% | 1,223,788 |
| Jul 31, 2025 | 17.93 | 18.12 | 17.53 | 17.66 | 17.66 | -1.29% | 864,214 |
| Jul 30, 2025 | 17.92 | 18.15 | 17.76 | 17.89 | 17.89 | -0.17% | 716,777 |
| Jul 29, 2025 | 18.19 | 18.43 | 17.92 | 17.92 | 17.92 | -0.06% | 878,042 |
| Jul 28, 2025 | 17.91 | 17.99 | 17.77 | 17.93 | 17.93 | 0.45% | 1,006,773 |
| Jul 25, 2025 | 17.78 | 17.93 | 17.60 | 17.85 | 17.85 | 0.79% | 733,354 |
| Jul 24, 2025 | 17.79 | 17.80 | 17.45 | 17.71 | 17.71 | -0.84% | 797,253 |
| Jul 23, 2025 | 17.92 | 18.50 | 17.81 | 17.86 | 17.86 | 0.73% | 1,336,076 |
| Jul 22, 2025 | 17.68 | 17.80 | 17.29 | 17.73 | 17.73 | 0.57% | 1,287,557 |
| Jul 21, 2025 | 17.53 | 17.75 | 17.38 | 17.63 | 17.63 | 0.63% | 798,932 |
| Jul 18, 2025 | 17.67 | 17.70 | 17.37 | 17.52 | 17.52 | 0.23% | 1,063,931 |
| Jul 17, 2025 | 17.04 | 17.49 | 17.00 | 17.48 | 17.48 | 2.52% | 983,003 |
| Jul 16, 2025 | 16.81 | 17.06 | 16.60 | 17.05 | 17.05 | 1.61% | 869,577 |
| Jul 15, 2025 | 17.19 | 17.25 | 16.75 | 16.78 | 16.78 | -1.70% | 1,128,363 |
| Jul 14, 2025 | 17.21 | 17.29 | 16.85 | 17.07 | 17.07 | -1.27% | 1,385,787 |
| Jul 11, 2025 | 17.49 | 17.59 | 17.25 | 17.29 | 17.29 | -2.21% | 768,704 |
| Jul 10, 2025 | 18.10 | 18.10 | 17.65 | 17.68 | 17.68 | -2.48% | 1,038,191 |
| Jul 9, 2025 | 18.41 | 18.45 | 17.88 | 18.13 | 18.13 | -1.20% | 1,378,372 |