Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	17.830	17.830	17.400	17.405	17.405	5,381
2022-11-08	18.210	18.535	17.993	17.993	17.993	1,486
2022-11-07	17.934	18.025	17.805	18.025	18.025	2,309
2022-11-04	17.690	17.840	17.465	17.798	17.798	8,831
2022-11-03	17.105	17.115	16.910	17.045	17.045	1,152
2022-11-02	17.741	17.741	17.215	17.315	17.315	2,492
2022-11-01	17.990	18.355	17.990	18.355	18.355	1,719
2022-10-31	17.711	18.175	17.602	18.050	18.050	505
2022-10-28	16.969	17.415	16.735	17.415	17.415	1,349
2022-10-27	15.867	16.920	15.867	16.920	16.920	1,452
2022-10-26	15.950	15.995	15.671	15.752	15.752	2,134
2022-10-25	15.550	15.670	15.515	15.615	15.615	1,352
2022-10-24	15.070	15.365	15.025	15.352	15.352	1,432
2022-10-21	14.649	14.998	14.530	14.998	14.998	4,500
2022-10-20	14.420	14.820	14.300	14.300	14.300	9,660
2022-10-19	14.415	14.415	14.345	14.345	14.345	600
2022-10-18	14.403	14.403	14.130	14.130	14.130	272
2022-10-17	13.711	13.711	13.711	13.711	13.711	100
2022-10-12	13.155	13.155	13.155	13.155	13.155	230
2022-10-11	13.233	13.248	13.233	13.248	13.248	51
2022-10-10	13.595	13.595	13.595	13.595	13.595	25
2022-10-07	13.930	13.930	13.930	13.930	13.930	3,501
2022-10-05	13.909	13.909	13.909	13.909	13.909	100
2022-10-03	13.185	13.459	13.128	13.128	13.128	890
2022-09-30	13.365	13.365	13.365	13.365	13.365	634
2022-09-23	12.412	12.412	12.238	12.238	12.238	3,000
2022-09-22	12.612	12.612	12.612	12.612	12.612	17
2022-09-21	13.070	13.070	13.070	13.070	13.070	14
2022-09-16	12.790	12.885	12.790	12.885	12.885	90
2022-09-15	13.290	13.290	13.162	13.162	13.162	431
2022-09-14	13.793	13.793	13.793	13.793	13.793	20
2022-09-13	13.910	13.910	13.910	13.910	13.910	100
2022-09-12	14.215	14.215	14.215	14.215	14.215	100
2022-09-09	14.180	14.395	14.180	14.215	14.215	706
2022-09-08	13.970	13.970	13.970	13.970	13.970	71
2022-09-07	13.588	13.588	13.588	13.588	13.588	912
2022-09-06	13.935	13.935	13.455	13.455	13.455	876
2022-09-02	14.575	14.575	14.121	14.121	14.121	900
2022-09-01	14.065	14.065	13.960	13.960	13.960	45
2022-08-31	14.525	14.528	14.525	14.528	14.528	600
2022-08-30	15.490	15.490	14.582	14.582	14.582	461
2022-08-25	14.420	14.425	14.280	14.425	14.425	1,794
2022-08-23	13.985	13.985	13.985	13.985	13.985	20
2022-08-19	13.711	13.711	13.711	13.711	13.711	100
2022-08-18	14.110	14.110	14.110	14.110	14.110	100
2022-08-17	13.301	13.301	13.301	13.301	13.301	100
2022-08-16	13.750	14.025	13.750	13.850	13.850	1,190
2022-08-15	13.510	13.815	13.510	13.815	13.815	415
2022-08-12	13.583	13.583	13.582	13.582	13.582	100
2022-08-11	13.605	13.605	13.605	13.605	13.605	191
2022-08-10	13.805	13.805	13.805	13.805	13.805	200
2022-08-09	13.515	13.515	13.159	13.159	13.159	1,143
2022-08-08	13.959	13.959	13.940	13.950	13.950	823
2022-08-05	13.870	13.870	13.850	13.850	13.850	294
2022-08-04	13.595	13.595	13.595	13.595	13.595	500
2022-08-03	13.300	13.545	13.298	13.545	13.545	383
2022-08-02	12.825	12.825	12.820	12.822	12.822	738
2022-08-01	12.885	12.885	12.858	12.858	12.858	400
2022-07-29	13.045	13.045	12.925	12.925	12.925	1,655
2022-07-28	12.103	12.103	12.103	12.103	12.103	200

← NewerPage 17 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.