Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	26.910	26.948	26.627	26.627	26.627	1,609
2023-09-05	26.821	26.927	25.928	26.309	26.309	5,653
2023-09-01	27.545	27.889	27.115	27.172	27.172	6,333
2023-08-31	26.859	27.358	26.849	27.358	27.358	4,349
2023-08-30	26.520	26.520	26.335	26.335	26.335	1,424
2023-08-29	25.287	26.105	25.287	26.095	26.095	3,524
2023-08-25	27.500	27.500	22.935	24.839	24.839	25,970
2023-08-24	28.760	28.989	27.451	27.598	27.598	2,560
2023-08-23	28.065	28.460	28.065	28.389	28.389	3,535
2023-08-22	28.279	28.340	28.092	28.092	28.092	1,943
2023-08-21	28.350	28.429	27.635	27.950	27.950	2,440
2023-08-18	27.315	28.448	27.315	28.448	28.448	7,380
2023-08-17	29.542	29.656	28.680	28.939	28.939	13,260
2023-08-16	31.451	31.451	29.562	29.911	29.911	13,989
2023-08-15	32.326	32.505	32.032	32.258	32.258	11,073
2023-08-14	32.220	32.220	31.735	32.119	32.119	981
2023-08-11	31.788	32.428	31.788	32.095	32.095	4,087
2023-08-10	31.700	32.725	31.500	31.568	31.568	17,474
2023-08-09	31.190	31.512	30.780	31.359	31.359	7,740
2023-08-08	30.661	31.069	30.569	30.838	30.838	3,983
2023-08-07	30.670	30.756	29.785	30.339	30.339	1,912
2023-08-04	29.750	31.541	29.750	30.811	30.811	12,692
2023-08-03	29.170	29.975	28.822	29.290	29.290	8,469
2023-08-02	28.195	30.199	28.010	30.162	30.162	10,767
2023-08-01	26.972	28.059	26.972	27.869	27.869	9,764
2023-07-31	26.975	27.071	26.480	26.593	26.593	6,579
2023-07-28	27.480	27.480	26.845	26.952	26.952	3,305
2023-07-27	27.498	27.499	27.320	27.345	27.345	1,084
2023-07-26	27.405	27.405	26.875	26.875	26.875	676
2023-07-25	27.185	27.518	27.185	27.340	27.340	834
2023-07-24	27.075	27.075	26.722	26.955	26.955	1,707
2023-07-21	27.772	27.772	27.092	27.092	27.092	1,653
2023-07-20	27.600	28.050	27.585	27.585	27.585	1,575
2023-07-19	28.102	28.372	27.675	27.685	27.685	2,182
2023-07-18	27.420	28.088	27.420	28.088	28.088	886
2023-07-17	26.835	27.715	26.835	27.661	27.661	1,048
2023-07-14	27.482	27.560	26.171	26.670	26.670	8,061
2023-07-13	26.952	27.645	26.952	27.621	27.621	2,506
2023-07-12	26.925	27.302	26.780	27.302	27.302	2,020
2023-07-11	27.685	27.685	26.705	26.742	26.742	2,958
2023-07-10	27.300	27.715	27.212	27.375	27.375	2,904
2023-07-07	26.050	27.191	26.050	27.191	27.191	2,580
2023-07-06	25.800	25.907	25.520	25.829	25.829	4,074
2023-07-05	26.038	26.449	26.038	26.418	26.418	2,627
2023-07-03	25.954	26.288	25.811	26.288	26.288	3,398
2023-06-30	26.070	26.813	25.622	26.342	26.342	7,721
2023-06-29	24.410	26.194	24.410	25.580	25.580	14,460
2023-06-28	23.620	24.770	23.620	24.209	24.209	6,893
2023-06-27	23.066	23.115	22.775	22.775	22.775	1,959
2023-06-26	23.955	24.058	23.145	23.145	23.145	3,031
2023-06-23	23.830	23.830	23.382	23.442	23.442	1,482
2023-06-22	23.810	24.045	23.672	24.045	24.045	1,028
2023-06-21	24.402	24.510	24.141	24.141	24.141	670
2023-06-20	24.800	24.861	24.630	24.630	24.630	1,858
2023-06-16	25.040	25.050	24.722	24.945	24.945	1,533
2023-06-15	24.219	24.570	23.901	24.570	24.570	2,194
2023-06-14	24.285	24.659	24.225	24.330	24.330	5,258
2023-06-13	24.330	24.775	24.115	24.689	24.689	1,928
2023-06-12	23.501	24.199	23.501	24.199	24.199	4,774
2023-06-09	23.149	23.268	23.110	23.170	23.170	1,711

← NewerPage 14 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.