Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	12.615	12.645	12.329	12.410	12.410	3,685
2024-02-29	12.730	12.772	12.678	12.678	12.678	515
2024-02-28	12.454	12.871	12.453	12.870	12.870	2,374
2024-02-27	12.609	12.685	12.589	12.589	12.589	1,147
2024-02-26	12.340	12.699	12.340	12.610	12.610	2,264
2024-02-23	12.190	12.418	12.190	12.418	12.418	464
2024-02-22	11.931	12.079	11.931	12.045	12.045	310
2024-02-21	11.790	11.862	11.621	11.850	11.850	1,193
2024-02-20	11.921	12.050	11.872	11.940	11.940	1,233
2024-02-16	12.100	12.259	12.100	12.259	12.259	149
2024-02-15	12.305	12.310	12.169	12.220	12.220	526
2024-02-14	12.230	12.230	12.110	12.208	12.208	955
2024-02-13	12.176	12.250	12.176	12.211	12.211	459
2024-02-12	12.529	12.675	12.501	12.660	12.660	4,388
2024-02-09	12.499	12.655	12.452	12.655	12.655	2,159
2024-02-08	12.170	12.469	12.170	12.430	12.430	1,848
2024-02-07	12.310	12.330	12.118	12.330	12.330	358
2024-02-06	12.330	12.510	12.245	12.245	12.245	357
2024-02-05	12.410	12.539	12.250	12.480	12.480	1,989
2024-02-02	13.240	13.240	12.680	12.680	12.680	1,931
2024-02-01	13.140	13.570	13.015	13.112	13.112	2,454
2024-01-31	13.112	14.118	13.102	13.711	13.711	20,595
2024-01-30	16.919	16.980	16.421	16.421	16.421	4,163
2024-01-29	16.890	17.040	16.860	16.885	16.885	1,739
2024-01-26	16.892	17.030	16.890	17.010	17.010	149
2024-01-25	17.060	17.190	16.965	16.965	16.965	4,206
2024-01-24	16.745	16.960	16.610	16.850	16.850	357
2024-01-23	16.945	17.020	16.620	16.690	16.690	4,355
2024-01-22	17.058	17.075	16.690	16.830	16.830	1,475
2024-01-19	16.520	16.520	16.509	16.509	16.509	231
2024-01-18	16.420	16.485	16.240	16.260	16.260	1,740
2024-01-17	15.841	16.130	15.841	16.069	16.069	2,347
2024-01-16	16.130	16.260	16.055	16.061	16.061	1,083
2024-01-12	16.400	16.400	16.255	16.255	16.255	203
2024-01-11	16.344	16.520	15.915	16.168	16.168	2,154
2024-01-10	16.348	16.435	16.100	16.250	16.250	647
2024-01-09	15.610	16.250	15.540	16.168	16.168	11,558
2024-01-05	17.132	17.291	17.132	17.290	17.290	601
2024-01-04	17.195	17.361	17.151	17.361	17.361	367
2024-01-03	17.470	17.695	17.470	17.630	17.630	233
2024-01-02	17.382	17.915	17.305	17.911	17.911	3,348
2023-12-29	17.880	17.880	17.491	17.740	17.740	1,894
2023-12-28	17.889	17.960	17.820	17.825	17.825	1,221
2023-12-27	17.858	17.870	17.701	17.860	17.860	383
2023-12-22	17.825	18.120	17.825	17.910	17.910	1,579
2023-12-21	17.788	17.788	17.619	17.630	17.630	140
2023-12-20	17.965	18.205	17.965	18.205	18.205	1,051
2023-12-19	18.185	18.309	17.990	17.990	17.990	708
2023-12-18	17.771	17.980	17.731	17.881	17.881	593
2023-12-15	18.550	18.550	17.981	17.999	17.999	3,580
2023-12-14	19.000	19.041	18.002	18.400	18.400	10,493
2023-12-13	17.610	17.738	17.562	17.738	17.738	4,034
2023-12-12	17.211	17.655	17.165	17.655	17.655	5,817
2023-12-11	17.120	17.248	17.036	17.162	17.162	7,071
2023-12-08	16.295	16.859	16.295	16.859	16.859	5,276
2023-12-07	16.038	16.360	16.038	16.269	16.269	1,927
2023-12-06	16.341	16.389	16.320	16.389	16.389	1,278
2023-12-05	16.260	16.260	15.875	15.875	15.875	1,463
2023-12-04	16.120	16.388	16.070	16.388	16.388	8,397
2023-12-01	16.268	16.481	16.268	16.272	16.272	12,499

← NewerPage 12 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.