Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.302	16.302	16.049	16.065	16.065	1,415
2023-11-29	16.725	16.820	16.515	16.558	16.558	2,826
2023-11-28	16.405	16.635	16.271	16.271	16.271	3,611
2023-11-27	16.390	16.679	16.230	16.585	16.585	10,961
2023-11-24	16.215	16.375	16.215	16.375	16.375	1,479
2023-11-22	16.500	16.508	16.311	16.498	16.498	3,206
2023-11-21	16.434	16.434	16.138	16.181	16.181	1,871
2023-11-20	16.603	16.656	16.347	16.645	16.645	6,176
2023-11-17	16.482	16.565	16.480	16.565	16.565	474
2023-11-16	16.440	16.595	16.191	16.325	16.325	1,640
2023-11-15	17.140	17.140	16.971	17.129	17.129	2,808
2023-11-14	16.848	17.290	16.848	16.982	16.982	1,008
2023-11-13	16.189	16.295	16.180	16.291	16.291	1,075
2023-11-10	16.065	16.529	15.975	16.528	16.528	1,256
2023-11-09	17.000	17.000	16.200	16.200	16.200	1,933
2023-11-08	16.919	16.919	16.600	16.709	16.709	482
2023-11-07	17.084	17.385	17.030	17.030	17.030	3,558
2023-11-06	16.848	17.430	16.848	17.079	17.079	6,373
2023-11-03	17.728	17.728	16.790	16.950	16.950	3,911
2023-11-02	17.275	17.490	16.468	16.859	16.859	3,932
2023-11-01	16.480	18.776	16.450	17.992	17.992	19,322
2023-10-31	19.800	20.759	19.800	20.745	20.745	5,377
2023-10-30	20.560	20.560	19.885	19.885	19.885	692
2023-10-27	20.718	20.805	20.618	20.618	20.618	452
2023-10-26	20.483	20.483	20.109	20.109	20.109	1,283
2023-10-25	20.944	20.944	20.944	20.944	20.944	44
2023-10-24	21.069	21.170	21.069	21.170	21.170	225
2023-10-23	20.529	21.061	20.529	20.993	20.993	599
2023-10-20	20.984	20.984	20.821	20.821	20.821	2,424
2023-10-19	22.040	22.099	21.703	21.703	21.703	2,561
2023-10-18	22.550	22.550	22.230	22.230	22.230	668
2023-10-17	22.454	23.031	22.454	22.753	22.753	608
2023-10-16	23.005	23.350	23.005	23.014	23.014	1,059
2023-10-13	23.968	23.968	22.910	22.958	22.958	1,796
2023-10-12	25.004	25.420	24.146	24.146	24.146	8,635
2023-10-11	24.604	24.604	24.431	24.431	24.431	785
2023-10-10	24.455	25.260	24.455	24.818	24.818	1,363
2023-10-09	23.594	23.950	23.430	23.950	23.950	549
2023-10-06	22.735	23.508	22.620	23.380	23.380	597
2023-10-05	23.420	23.420	22.015	22.979	22.979	9,616
2023-10-04	23.938	24.235	23.938	24.212	24.212	582
2023-10-03	24.171	24.171	23.433	23.443	23.443	2,032
2023-10-02	24.300	24.895	24.300	24.895	24.895	4,799
2023-09-29	24.573	24.573	24.431	24.431	24.431	300
2023-09-28	24.124	24.231	23.726	24.151	24.151	3,865
2023-09-27	24.430	24.765	24.131	24.131	24.131	2,434
2023-09-26	24.393	24.393	24.140	24.140	24.140	121
2023-09-25	23.990	24.339	23.990	24.207	24.207	4,279
2023-09-22	23.990	24.473	23.990	24.470	24.470	3,182
2023-09-21	23.728	23.728	23.160	23.410	23.410	1,850
2023-09-20	24.477	24.683	24.435	24.435	24.435	1,556
2023-09-19	23.705	23.974	23.675	23.974	23.974	309
2023-09-18	23.855	24.460	23.854	24.460	24.460	1,370
2023-09-15	23.859	23.859	23.391	23.480	23.480	411
2023-09-14	24.224	24.224	23.973	24.153	24.153	637
2023-09-13	25.290	25.290	24.490	24.490	24.490	1,733
2023-09-12	25.330	25.392	25.330	25.392	25.392	205
2023-09-11	25.643	25.869	25.200	25.379	25.379	1,267
2023-09-08	25.595	25.600	25.471	25.600	25.600	266
2023-09-07	26.065	26.113	25.631	25.639	25.639	1,785

← NewerPage 13 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.