Extreme Networks Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	11.190	11.326	11.160	11.270	11.270	53
2024-05-29	11.305	11.305	11.200	11.230	11.230	1,894
2024-05-28	11.150	11.560	11.150	11.560	11.560	2,242
2024-05-24	11.110	11.290	11.110	11.210	11.210	1,852
2024-05-23	11.540	11.540	11.020	11.020	11.020	264
2024-05-22	11.476	11.661	11.460	11.460	11.460	5,506
2024-05-21	11.580	11.580	11.410	11.470	11.470	2,531
2024-05-20	11.550	11.640	11.455	11.571	11.571	1,799
2024-05-17	12.190	12.190	11.680	11.700	11.700	1,423
2024-05-16	11.560	12.210	11.380	12.105	12.105	21,078
2024-05-15	10.780	10.785	10.590	10.730	10.730	2,046
2024-05-14	10.950	10.950	10.719	10.719	10.719	330
2024-05-13	10.835	10.850	10.649	10.670	10.670	2,862
2024-05-10	10.685	10.695	10.610	10.695	10.695	925
2024-05-09	10.720	10.752	10.500	10.500	10.500	807
2024-05-08	10.970	11.091	10.970	10.970	10.970	41
2024-05-07	11.010	11.040	10.911	11.030	11.030	577
2024-05-03	11.450	11.695	11.360	11.375	11.375	5,434
2024-05-02	11.930	11.930	11.240	11.665	11.665	10,567
2024-05-01	10.790	11.775	10.790	11.275	11.275	806
2024-04-30	11.370	11.460	11.340	11.460	11.460	96
2024-04-29	11.770	11.820	11.610	11.610	11.610	576
2024-04-26	11.390	11.770	11.390	11.612	11.612	1,015
2024-04-25	11.245	11.250	11.160	11.160	11.160	126
2024-04-24	11.080	11.090	10.960	10.960	10.960	10
2024-04-23	10.890	11.100	10.890	11.020	11.020	5
2024-04-22	10.990	11.030	10.815	10.815	10.815	627
2024-04-19	10.910	10.970	10.900	10.900	10.900	7
2024-04-18	11.040	11.208	11.021	11.021	11.021	738
2024-04-17	11.395	11.395	11.050	11.250	11.250	631
2024-04-16	11.000	11.069	10.782	11.069	11.069	1,355
2024-04-15	11.050	11.509	11.050	11.145	11.145	6,849
2024-04-12	10.910	10.910	10.611	10.611	10.611	690
2024-04-11	11.010	11.019	10.960	10.960	10.960	1,321
2024-04-10	10.949	11.060	10.907	10.922	10.922	649
2024-04-09	11.140	11.351	11.140	11.351	11.351	594
2024-04-08	10.955	11.189	10.890	11.180	11.180	1,213
2024-04-05	11.190	11.190	10.982	11.021	11.021	932
2024-04-04	11.550	11.619	11.539	11.539	11.539	36
2024-04-03	11.235	11.365	11.235	11.365	11.365	1,822
2024-04-02	11.440	11.440	11.215	11.235	11.235	2,165
2024-03-28	11.582	11.745	11.542	11.745	11.745	1,096
2024-03-27	11.530	11.589	11.525	11.525	11.525	547
2024-03-26	11.660	11.711	11.621	11.621	11.621	106
2024-03-25	11.620	11.666	11.582	11.595	11.595	1,231
2024-03-22	11.651	11.680	11.640	11.640	11.640	529
2024-03-21	11.710	11.830	11.701	11.701	11.701	692
2024-03-20	11.660	11.740	11.532	11.731	11.731	437
2024-03-19	11.231	11.550	11.220	11.490	11.490	998
2024-03-18	11.300	11.300	11.150	11.240	11.240	122
2024-03-15	11.290	11.430	11.290	11.320	11.320	503
2024-03-14	11.416	11.416	11.370	11.370	11.370	1,891
2024-03-13	11.750	11.750	11.389	11.510	11.510	1,068
2024-03-12	11.890	11.890	11.791	11.801	11.801	731
2024-03-11	11.800	12.010	11.800	11.929	11.929	696
2024-03-08	12.110	12.110	11.842	11.842	11.842	629
2024-03-07	11.990	11.990	11.980	11.980	11.980	18
2024-03-06	12.270	12.270	12.070	12.070	12.070	11
2024-03-05	12.215	12.215	12.090	12.090	12.090	697
2024-03-04	12.570	12.570	12.260	12.388	12.388	1,695

← NewerPage 11 of 19 · 1,130 trading daysOlder →

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.