Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.103	12.103	12.103	12.103	12.103	200
2022-07-27	11.152	11.152	10.885	10.885	10.885	114
2022-07-26	10.895	10.915	10.895	10.910	10.910	1,269
2022-07-22	10.892	10.892	10.892	10.892	10.892	2,000
2022-07-20	10.782	10.782	10.782	10.782	10.782	100
2022-07-19	10.538	10.654	10.538	10.654	10.654	380
2022-07-15	10.455	10.660	10.375	10.660	10.660	1,500
2022-07-13	10.225	10.316	10.225	10.316	10.316	127
2022-07-01	8.879	8.879	8.878	8.878	8.878	127
2022-06-28	9.385	9.385	9.385	9.385	9.385	320
2022-06-24	9.335	9.335	9.335	9.335	9.335	1,000
2022-06-10	9.463	9.463	9.463	9.463	9.463	150
2022-06-09	10.002	10.002	10.002	10.002	10.002	102
2022-06-07	9.835	10.012	9.835	10.012	10.012	720
2022-05-20	9.190	9.190	9.190	9.190	9.190	79
2022-05-19	9.399	9.705	9.336	9.705	9.705	400
2022-05-18	10.050	10.285	10.050	10.275	10.275	455
2022-05-17	9.970	9.970	9.970	9.970	9.970	100
2022-05-16	9.780	9.780	9.780	9.780	9.780	30
2022-05-13	9.745	9.745	9.745	9.745	9.745	200
2022-05-10	9.349	9.349	9.265	9.265	9.265	380
2022-05-06	9.930	9.930	9.930	9.930	9.930	1,000
2022-05-05	10.123	10.148	9.944	10.148	10.148	160
2022-05-03	10.075	10.075	10.075	10.075	10.075	150
2022-04-27	10.685	10.806	9.328	9.328	9.328	728
2022-04-25	11.315	11.315	11.315	11.315	11.315	100
2022-04-12	11.832	11.832	11.832	11.832	11.832	65
2022-04-06	11.835	11.875	11.811	11.811	11.811	390
2022-04-05	12.345	12.345	12.345	12.345	12.345	500
2022-04-01	12.001	12.001	12.001	12.001	12.001	251
2022-03-30	12.595	12.595	12.595	12.595	12.595	430
2022-03-29	12.490	12.580	12.490	12.580	12.580	125
2022-03-28	12.005	12.005	12.005	12.005	12.005	50
2022-03-22	12.415	12.415	12.375	12.392	12.392	218
2022-03-21	12.915	12.915	12.495	12.495	12.495	160
2022-03-18	12.180	12.184	12.180	12.180	12.180	400
2022-03-16	11.247	11.397	11.247	11.335	11.335	870
2022-03-14	10.730	10.730	10.730	10.730	10.730	100
2022-03-08	10.827	10.827	10.827	10.827	10.827	100
2022-03-07	10.900	10.944	10.900	10.944	10.944	218
2022-02-25	11.845	11.845	11.845	11.845	11.845	50
2022-02-24	10.573	11.212	10.540	11.212	11.212	1,555
2022-02-23	11.515	11.550	11.205	11.205	11.205	6,840
2022-02-22	11.765	11.765	11.495	11.495	11.495	1,917
2022-02-18	12.025	12.025	11.850	11.870	11.870	4,322
2022-02-16	12.438	12.438	12.430	12.430	12.430	245
2022-02-14	12.170	12.254	12.160	12.160	12.160	94
2022-02-10	12.645	12.645	12.645	12.645	12.645	100
2022-02-09	12.527	12.527	12.518	12.518	12.518	75
2022-02-08	12.450	12.450	12.450	12.450	12.450	100
2022-02-07	12.088	12.088	12.088	12.088	12.088	50
2022-02-04	11.960	12.141	11.960	12.141	12.141	185
2022-02-03	12.065	12.065	11.990	11.990	11.990	400
2022-02-02	12.541	12.618	12.541	12.618	12.618	2,200
2022-01-31	12.510	12.588	12.510	12.517	12.517	315
2022-01-28	11.801	12.018	11.801	11.975	11.975	700
2022-01-27	12.323	12.440	11.940	11.940	11.940	1,354
2022-01-26	12.740	12.740	12.700	12.700	12.700	451
2022-01-25	12.338	12.338	12.190	12.190	12.190	3,700
2022-01-24	12.212	12.604	11.980	11.996	11.996	1,461

← NewerPage 18 of 19 · 1,131 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.