Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	22.805	22.960	22.665	22.801	22.801	1,110
2023-06-07	22.205	23.030	22.205	22.689	22.689	4,206
2023-06-06	21.191	21.740	21.191	21.740	21.740	749
2023-06-05	21.625	21.650	21.100	21.470	21.470	2,103
2023-06-02	21.070	22.028	21.070	21.835	21.835	4,621
2023-06-01	20.412	20.769	20.412	20.678	20.678	2,455
2023-05-31	19.970	20.951	19.740	20.951	20.951	6,802
2023-05-30	19.153	19.365	18.875	19.365	19.365	1,180
2023-05-26	18.999	19.000	18.999	19.000	19.000	401
2023-05-25	18.265	18.488	18.265	18.488	18.488	400
2023-05-24	18.460	18.460	18.132	18.132	18.132	308
2023-05-23	18.882	18.905	18.721	18.755	18.755	204
2023-05-22	18.881	18.925	18.707	18.910	18.910	844
2023-05-19	18.630	18.630	18.545	18.545	18.545	229
2023-05-18	17.905	18.500	17.872	18.500	18.500	1,316
2023-05-17	17.525	17.739	17.288	17.739	17.739	1,564
2023-05-12	16.900	16.900	16.639	16.639	16.639	189
2023-05-11	16.565	16.565	16.565	16.565	16.565	27
2023-05-10	16.535	16.535	16.535	16.535	16.535	48
2023-05-04	16.440	16.758	16.395	16.758	16.758	435
2023-05-03	16.681	16.681	16.605	16.605	16.605	194
2023-05-02	17.375	17.375	16.995	16.995	16.995	408
2023-04-28	17.892	18.110	17.892	17.939	17.939	400
2023-04-27	16.775	16.980	16.771	16.980	16.980	1,118
2023-04-26	16.990	16.990	16.290	16.290	16.290	1,355
2023-04-25	15.825	15.825	15.825	15.825	15.825	75
2023-04-24	16.225	16.360	16.115	16.145	16.145	1,342
2023-04-21	15.695	15.785	15.462	15.785	15.785	1,319
2023-04-20	15.880	16.131	15.880	16.131	16.131	30
2023-04-19	16.260	16.355	14.675	15.822	15.822	7,976
2023-04-18	18.901	18.902	18.481	18.610	18.610	3,969
2023-04-14	19.400	19.558	19.170	19.170	19.170	3,120
2023-04-13	19.005	19.279	19.005	19.279	19.279	392
2023-04-12	19.000	19.000	19.000	19.000	19.000	600
2023-04-11	19.351	19.351	19.040	19.075	19.075	1,769
2023-04-06	18.707	18.820	18.350	18.820	18.820	1,226
2023-04-05	18.765	18.765	18.715	18.715	18.715	477
2023-04-03	18.910	19.240	18.791	18.825	18.825	2,695
2023-03-31	18.690	18.858	18.690	18.858	18.858	225
2023-03-28	17.795	17.795	17.795	17.795	17.795	37
2023-03-27	17.855	17.855	17.855	17.855	17.855	4
2023-03-24	17.585	17.585	17.401	17.420	17.420	399
2023-03-23	18.171	18.171	17.651	17.651	17.651	1,500
2023-03-22	18.320	18.320	18.210	18.230	18.230	551
2023-03-21	18.328	18.328	18.328	18.328	18.328	54
2023-03-20	18.015	18.020	17.999	18.015	18.015	370
2023-03-17	17.415	17.659	17.415	17.659	17.659	1,100
2023-03-14	17.624	17.652	17.624	17.652	17.652	355
2023-03-13	17.272	17.272	17.250	17.250	17.250	35
2023-03-07	17.608	17.608	17.608	17.608	17.608	231
2023-03-06	18.438	18.438	17.950	17.950	17.950	200
2023-03-03	18.390	18.390	18.358	18.358	18.358	300
2023-03-02	18.115	18.115	17.726	17.840	17.840	9,469
2023-03-01	18.727	18.727	18.252	18.255	18.255	1,078
2023-02-27	18.972	18.972	18.725	18.725	18.725	3,439
2023-02-22	18.734	18.803	18.557	18.557	18.557	2,221
2023-02-21	18.920	18.920	18.850	18.872	18.872	381
2023-02-17	19.297	19.297	19.172	19.172	19.172	199
2023-02-16	18.980	19.350	18.980	19.350	19.350	230
2023-02-15	18.920	18.920	18.920	18.920	18.920	111

← NewerPage 15 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.