Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
19.48
-1.44 (-6.88%)
At close: Oct 10, 2025, 4:00 PM EDT
19.20
-0.28 (-1.44%)
After-hours: Oct 10, 2025, 7:48 PM EDT
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.00 | 21.11 | 19.44 | 19.48 | 19.48 | -6.88% | 2,026,628 |
| Oct 9, 2025 | 20.54 | 21.16 | 20.44 | 20.92 | 20.92 | 1.75% | 1,790,346 |
| Oct 8, 2025 | 20.10 | 20.77 | 19.99 | 20.56 | 20.56 | 2.54% | 1,363,326 |
| Oct 7, 2025 | 20.35 | 20.53 | 19.92 | 20.05 | 20.05 | -0.59% | 1,325,047 |
| Oct 6, 2025 | 20.42 | 20.50 | 19.95 | 20.17 | 20.17 | -0.59% | 1,494,517 |
| Oct 3, 2025 | 20.53 | 20.82 | 20.22 | 20.29 | 20.29 | -0.73% | 1,407,391 |
| Oct 2, 2025 | 21.06 | 21.13 | 20.18 | 20.44 | 20.44 | -2.11% | 1,621,694 |
| Oct 1, 2025 | 20.46 | 21.26 | 20.46 | 20.88 | 20.88 | 1.11% | 1,781,721 |
| Sep 30, 2025 | 20.47 | 20.74 | 20.26 | 20.65 | 20.65 | 1.23% | 1,518,868 |
| Sep 29, 2025 | 20.52 | 20.52 | 20.10 | 20.40 | 20.40 | 0.25% | 2,368,252 |
| Sep 26, 2025 | 20.90 | 20.95 | 20.22 | 20.35 | 20.35 | -2.68% | 5,001,780 |
| Sep 25, 2025 | 21.21 | 21.32 | 20.72 | 20.91 | 20.91 | -2.52% | 5,014,508 |
| Sep 24, 2025 | 21.79 | 22.04 | 21.20 | 21.45 | 21.45 | -1.88% | 2,307,281 |
| Sep 23, 2025 | 22.29 | 22.45 | 21.82 | 21.86 | 21.86 | -1.62% | 1,423,589 |
| Sep 22, 2025 | 22.27 | 22.53 | 22.04 | 22.22 | 22.22 | -0.36% | 1,014,160 |
| Sep 19, 2025 | 22.53 | 22.78 | 22.22 | 22.30 | 22.30 | -1.68% | 2,338,778 |
| Sep 18, 2025 | 22.60 | 22.75 | 22.40 | 22.68 | 22.68 | 1.89% | 930,212 |
| Sep 17, 2025 | 22.50 | 22.59 | 22.05 | 22.26 | 22.26 | -1.20% | 1,005,959 |
| 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 |