Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
19.94
-0.21 (-1.04%)
Aug 7, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.52 | 20.75 | 19.28 | 19.94 | 19.94 | -1.04% | 1,742,841 |
| 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 |
| Jul 8, 2025 | 18.57 | 18.67 | 18.33 | 18.35 | 18.35 | -0.70% | 1,504,814 |
| Jul 7, 2025 | 18.50 | 18.75 | 18.33 | 18.48 | 18.48 | -1.18% | 1,327,614 |
| Jul 3, 2025 | 18.49 | 18.81 | 18.49 | 18.70 | 18.70 | 1.41% | 623,558 |
| Jul 2, 2025 | 18.36 | 18.58 | 18.13 | 18.44 | 18.44 | - | 887,389 |
| Jul 1, 2025 | 17.86 | 18.48 | 17.83 | 18.44 | 18.44 | 2.73% | 1,461,872 |
| Jun 30, 2025 | 17.93 | 18.18 | 17.87 | 17.95 | 17.95 | 1.01% | 1,271,740 |
| Jun 27, 2025 | 18.06 | 18.13 | 17.59 | 17.77 | 17.77 | -1.11% | 2,951,317 |
| Jun 26, 2025 | 17.84 | 18.14 | 17.78 | 17.97 | 17.97 | 1.01% | 970,169 |
| Jun 25, 2025 | 17.71 | 17.92 | 17.62 | 17.79 | 17.79 | 0.45% | 1,124,662 |
| Jun 24, 2025 | 17.47 | 17.80 | 17.29 | 17.71 | 17.71 | 2.97% | 2,094,481 |
| Jun 23, 2025 | 16.50 | 17.21 | 16.41 | 17.20 | 17.20 | 3.46% | 1,201,361 |
| Jun 20, 2025 | 16.72 | 16.81 | 16.45 | 16.63 | 16.63 | 0.21% | 1,125,406 |
| Jun 18, 2025 | 16.57 | 16.85 | 16.45 | 16.59 | 16.59 | 0.12% | 1,072,288 |
| Jun 17, 2025 | 16.48 | 16.81 | 16.45 | 16.57 | 16.57 | -1.02% | 827,982 |
| Jun 16, 2025 | 16.23 | 16.82 | 16.23 | 16.74 | 16.74 | 4.10% | 905,923 |
| Jun 13, 2025 | 16.49 | 16.67 | 15.94 | 16.08 | 16.08 | -3.71% | 932,440 |
| Jun 12, 2025 | 16.52 | 16.89 | 16.52 | 16.70 | 16.70 | 0.06% | 636,516 |
| Jun 11, 2025 | 16.94 | 16.94 | 16.60 | 16.69 | 16.69 | -0.89% | 742,413 |
| Jun 10, 2025 | 17.00 | 17.04 | 16.78 | 16.84 | 16.84 | 0.06% | 960,286 |
| Jun 9, 2025 | 16.74 | 17.00 | 16.66 | 16.83 | 16.83 | 1.20% | 981,630 |
| Jun 6, 2025 | 16.64 | 16.66 | 16.47 | 16.63 | 16.63 | 1.65% | 773,783 |
| Jun 5, 2025 | 16.34 | 16.53 | 16.24 | 16.36 | 16.36 | 0.86% | 1,188,535 |
| Jun 4, 2025 | 16.40 | 16.58 | 16.18 | 16.22 | 16.22 | -1.10% | 730,026 |
| Jun 3, 2025 | 16.00 | 16.47 | 15.84 | 16.40 | 16.40 | 2.56% | 1,047,591 |
| Jun 2, 2025 | 15.66 | 16.01 | 15.55 | 15.99 | 15.99 | 2.04% | 1,258,274 |
| May 30, 2025 | 15.81 | 15.83 | 15.52 | 15.67 | 15.67 | -1.63% | 1,307,674 |
| May 29, 2025 | 16.25 | 16.27 | 15.81 | 15.93 | 15.93 | -1.18% | 947,460 |
| May 28, 2025 | 16.25 | 16.34 | 16.04 | 16.12 | 16.12 | -0.68% | 1,076,115 |