Skip to main content
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
17.74
+0.02 (0.11%)
At close: Dec 20, 2024, 4:00 PM
17.70
-0.04 (-0.23%)
After-hours: Dec 20, 2024, 4:04 PM EST

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.2615.3015.0615.0915.090.73%781,701
Sep 25, 202414.9615.1914.9614.9814.980.33%896,728
Sep 24, 202415.0515.1514.8014.9314.93-0.33%807,972
Sep 23, 202415.4415.4614.8014.9814.98-2.22%944,531
Sep 20, 202415.4315.7315.3015.3215.32-1.67%2,957,468
Sep 19, 202415.5315.9215.3015.5815.583.94%1,218,333
Sep 18, 202415.1515.5314.9614.9914.99-1.32%1,176,176
Sep 17, 202414.9715.5114.8815.1915.192.57%1,244,259
Sep 16, 202414.8314.9414.6114.8114.81-0.27%1,066,637
Sep 13, 202414.9215.0614.6314.8514.850.81%1,416,128
Sep 12, 202413.8515.1413.6114.7314.736.43%2,032,099
Sep 11, 202413.3113.8813.0213.8413.843.59%1,885,020
Sep 10, 202413.6113.6713.3613.3613.36-1.91%924,020
Sep 9, 202413.6613.7413.3313.6213.62-0.58%1,104,435
Sep 6, 202414.1114.3113.6813.7013.70-3.66%900,216
Sep 5, 202414.3414.5714.1614.2214.22-1.46%661,430
Sep 4, 202414.7514.7514.3914.4314.43-1.84%900,037
Sep 3, 202415.4315.7414.6614.7014.70-6.67%1,452,735
Aug 30, 202415.8616.0615.6715.7515.75-0.25%1,580,760
Aug 29, 202415.3615.9415.2815.7915.793.95%1,195,770
Aug 28, 202415.1415.6415.0015.1915.190.33%1,085,817
Aug 27, 202414.9715.1814.7915.1415.140.73%1,011,270
Aug 26, 202415.0315.1414.8115.0315.030.13%998,258
Aug 23, 202414.9215.0314.6915.0115.010.87%1,167,969
Aug 22, 202414.9915.1314.7714.8814.88-0.73%1,680,039
Aug 21, 202415.0015.0614.8314.9914.99-0.27%1,257,515
Aug 20, 202414.6215.2114.6215.0315.032.38%1,156,071
Aug 19, 202414.4814.8414.4814.6814.681.10%1,235,628
Aug 16, 202414.7014.9414.4314.5214.52-2.29%1,786,849
Aug 15, 202414.7115.0914.7014.8614.862.84%1,619,629
Aug 14, 202414.0014.4813.9014.4514.453.88%1,444,328
Aug 13, 202413.3813.9313.3813.9113.914.59%1,802,761
Aug 12, 202413.6013.7813.2813.3013.30-1.34%1,636,625
Aug 9, 202413.3613.5713.2113.4813.480.52%1,143,422
Aug 8, 202413.2413.6113.1513.4113.416.01%1,822,374
Aug 7, 202414.1114.3012.4012.6512.65-2.32%3,128,818
Aug 6, 202412.6013.0012.4912.9512.952.61%2,406,413
Aug 5, 202412.4012.6412.2412.6212.62-3.44%2,701,074
Aug 2, 202413.0613.2412.8113.0713.07-3.40%1,985,584
Aug 1, 202414.3414.4013.4413.5313.53-5.38%1,381,035