Extreme Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 14.867 | 15.075 | 14.830 | 14.942 | 14.942 | 4,955 |
| 2024-08-23 | 14.975 | 15.002 | 14.728 | 14.825 | 14.825 | 1,921 |
| 2024-08-22 | 15.045 | 15.105 | 14.930 | 14.935 | 14.935 | 2,451 |
| 2024-08-21 | 14.886 | 15.026 | 14.886 | 15.000 | 15.000 | 3,847 |
| 2024-08-20 | 14.808 | 15.055 | 14.805 | 15.030 | 15.030 | 2,499 |
| 2024-08-19 | 14.675 | 14.790 | 14.480 | 14.788 | 14.788 | 4,101 |
| 2024-08-16 | 14.768 | 14.876 | 14.657 | 14.657 | 14.657 | 903 |
| 2024-08-15 | 14.780 | 15.002 | 14.711 | 14.711 | 14.711 | 5,026 |
| 2024-08-14 | 14.000 | 14.231 | 13.918 | 14.231 | 14.231 | 2,193 |
| 2024-08-13 | 13.631 | 13.782 | 13.631 | 13.782 | 13.782 | 1,410 |
| 2024-08-12 | 13.768 | 13.768 | 13.350 | 13.361 | 13.361 | 3,805 |
| 2024-08-09 | 13.475 | 13.489 | 13.225 | 13.225 | 13.225 | 1,558 |
| 2024-08-08 | 13.205 | 13.462 | 13.180 | 13.220 | 13.220 | 3,253 |
| 2024-08-07 | 14.090 | 14.090 | 12.520 | 12.799 | 12.799 | 623 |
| 2024-08-06 | 12.650 | 12.925 | 12.650 | 12.925 | 12.925 | 743 |
| 2024-08-05 | 12.252 | 12.445 | 12.230 | 12.389 | 12.389 | 893 |
| 2024-08-02 | 13.002 | 13.106 | 12.805 | 12.805 | 12.805 | 1,924 |
| 2024-08-01 | 14.340 | 14.400 | 13.472 | 13.472 | 13.472 | 3,259 |
| 2024-07-31 | 14.400 | 14.431 | 14.259 | 14.259 | 14.259 | 1,037 |
| 2024-07-30 | 14.150 | 14.414 | 14.100 | 14.100 | 14.100 | 966 |
| 2024-07-29 | 13.975 | 14.093 | 13.889 | 13.889 | 13.889 | 59 |
| 2024-07-26 | 13.760 | 13.952 | 13.740 | 13.841 | 13.841 | 225 |
| 2024-07-25 | 13.690 | 14.070 | 13.690 | 13.967 | 13.967 | 91 |
| 2024-07-24 | 13.882 | 13.975 | 13.830 | 13.975 | 13.975 | 265 |
| 2024-07-23 | 13.890 | 14.021 | 13.890 | 14.021 | 14.021 | 355 |
| 2024-07-22 | 13.620 | 13.620 | 13.595 | 13.595 | 13.595 | 521 |
| 2024-07-19 | 13.620 | 13.620 | 13.371 | 13.371 | 13.371 | 382 |
| 2024-07-18 | 13.981 | 13.981 | 13.655 | 13.655 | 13.655 | 932 |
| 2024-07-17 | 13.818 | 14.030 | 13.818 | 13.896 | 13.896 | 276 |
| 2024-07-16 | 13.730 | 14.348 | 13.700 | 14.050 | 14.050 | 3,436 |
| 2024-07-15 | 13.780 | 13.875 | 13.684 | 13.684 | 13.684 | 2,626 |
| 2024-07-12 | 14.208 | 14.410 | 14.165 | 14.165 | 14.165 | 3,365 |
| 2024-07-11 | 13.398 | 13.828 | 13.355 | 13.751 | 13.751 | 1,999 |
| 2024-07-10 | 13.060 | 13.265 | 13.060 | 13.087 | 13.087 | 506 |
| 2024-07-09 | 13.300 | 13.300 | 13.005 | 13.115 | 13.115 | 115 |
| 2024-07-08 | 13.220 | 13.400 | 13.071 | 13.330 | 13.330 | 1,960 |
| 2024-07-05 | 12.773 | 12.980 | 12.773 | 12.920 | 12.920 | 132 |
| 2024-07-03 | 12.902 | 12.970 | 12.730 | 12.825 | 12.825 | 2,699 |
| 2024-07-02 | 13.100 | 13.100 | 12.830 | 12.845 | 12.845 | 942 |
| 2024-07-01 | 13.510 | 13.510 | 13.141 | 13.141 | 13.141 | 1,210 |
| 2024-06-28 | 13.380 | 13.555 | 13.380 | 13.475 | 13.475 | 2,303 |
| 2024-06-27 | 13.150 | 13.435 | 13.150 | 13.435 | 13.435 | 2,690 |
| 2024-06-26 | 12.750 | 12.846 | 12.715 | 12.819 | 12.819 | 4,870 |
| 2024-06-25 | 12.760 | 12.905 | 12.675 | 12.675 | 12.675 | 1,526 |
| 2024-06-24 | 12.710 | 13.040 | 12.710 | 12.805 | 12.805 | 1,134 |
| 2024-06-21 | 12.460 | 12.761 | 12.270 | 12.761 | 12.761 | 1,180 |
| 2024-06-20 | 12.100 | 12.400 | 12.010 | 12.400 | 12.400 | 41 |
| 2024-06-18 | 12.583 | 12.620 | 12.500 | 12.620 | 12.620 | 1,684 |
| 2024-06-17 | 12.080 | 12.145 | 12.080 | 12.135 | 12.135 | 129 |
| 2024-06-14 | 11.929 | 11.929 | 11.929 | 11.929 | 11.929 | 956 |
| 2024-06-13 | 11.870 | 11.871 | 11.797 | 11.871 | 11.871 | 1,635 |
| 2024-06-12 | 12.350 | 12.430 | 12.240 | 12.240 | 12.240 | 1,735 |
| 2024-06-11 | 11.720 | 11.840 | 11.710 | 11.820 | 11.820 | 1,585 |
| 2024-06-10 | 11.470 | 11.670 | 11.441 | 11.670 | 11.670 | 9,648 |
| 2024-06-07 | 11.560 | 11.740 | 11.520 | 11.520 | 11.520 | 3,222 |
| 2024-06-06 | 11.370 | 11.631 | 11.370 | 11.615 | 11.615 | 1,392 |
| 2024-06-05 | 11.460 | 11.751 | 11.371 | 11.470 | 11.470 | 1,193 |
| 2024-06-04 | 11.211 | 11.240 | 11.075 | 11.125 | 11.125 | 2,154 |
| 2024-06-03 | 11.310 | 11.310 | 11.150 | 11.150 | 11.150 | 3,707 |
| 2024-05-31 | 11.100 | 11.100 | 10.920 | 11.060 | 11.060 | 286 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.