Extreme Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12.807	13.215	12.802	12.953	12.953	1,396
2022-01-20	13.335	13.335	13.335	13.335	13.335	1,317
2022-01-19	13.650	13.675	13.492	13.492	13.492	2,979
2022-01-18	13.963	13.963	13.789	13.845	13.845	990
2022-01-14	14.180	14.180	14.132	14.132	14.132	1,602
2022-01-13	14.515	14.515	14.515	14.515	14.515	1
2022-01-12	14.746	14.837	14.410	14.410	14.410	1,350
2022-01-11	14.580	14.626	14.560	14.620	14.620	405
2022-01-10	14.110	14.275	14.043	14.179	14.179	625
2022-01-07	15.065	15.065	14.260	14.260	14.260	2,635
2022-01-06	15.365	15.368	15.270	15.270	15.270	650
2022-01-05	15.178	15.568	15.178	15.352	15.352	4,137
2022-01-04	15.640	15.640	15.085	15.150	15.150	1,664
2021-12-30	16.392	16.392	15.700	15.967	15.967	1,112
2021-12-29	16.228	16.268	16.036	16.268	16.268	1,110
2021-12-23	14.482	14.932	14.482	14.848	14.848	2,363
2021-12-22	14.165	14.400	14.165	14.400	14.400	231
2021-12-21	13.980	14.100	13.692	14.007	14.007	950
2021-12-20	13.448	13.588	13.448	13.588	13.588	320
2021-12-17	13.448	13.448	13.448	13.448	13.448	50
2021-12-16	14.085	14.085	14.039	14.039	14.039	250
2021-12-14	12.995	13.330	12.990	13.328	13.328	1,439
2021-12-13	13.292	13.500	13.292	13.482	13.482	800
2021-12-10	14.025	14.025	13.650	13.650	13.650	379
2021-12-09	14.275	14.355	14.245	14.355	14.355	940
2021-12-08	14.025	14.025	14.025	14.025	14.025	179
2021-12-07	13.890	14.195	13.890	14.108	14.108	2,299
2021-12-02	13.390	13.410	13.330	13.331	13.331	348
2021-12-01	13.955	14.000	13.335	13.335	13.335	6,451
2021-11-30	13.261	13.261	13.175	13.175	13.175	340
2021-11-29	13.290	13.350	13.290	13.334	13.334	601
2021-11-26	12.745	13.290	12.745	12.840	12.840	1,052
2021-11-24	13.420	13.645	13.420	13.600	13.600	2,183
2021-11-23	13.282	13.360	13.152	13.360	13.360	9,536
2021-11-22	13.516	13.855	13.376	13.450	13.450	519
2021-11-19	13.355	13.520	13.325	13.325	13.325	4,836
2021-11-18	12.995	12.995	12.735	12.990	12.990	1,720
2021-11-17	12.890	13.088	12.820	13.088	13.088	27,800
2021-11-16	12.105	12.797	12.105	12.758	12.758	2,700
2021-11-15	11.998	12.098	11.828	11.880	11.880	3,816
2021-11-12	11.570	11.834	11.570	11.820	11.820	1,846
2021-11-11	11.290	11.399	11.290	11.399	11.399	380
2021-11-10	11.353	11.353	11.080	11.085	11.085	7,771
2021-11-09	11.345	11.430	11.280	11.430	11.430	1,122
2021-11-08	11.700	11.765	11.541	11.541	11.541	1,512
2021-11-05	11.800	11.800	11.470	11.470	11.470	1,279
2021-11-04	11.875	11.875	11.540	11.540	11.540	164
2021-11-03	11.733	11.800	11.577	11.640	11.640	4,677
2021-11-02	10.870	11.660	10.870	11.507	11.507	12,648
2021-11-01	10.120	10.217	10.119	10.217	10.217	41
2021-10-29	9.930	9.930	9.930	9.930	9.930	200
2021-10-22	9.968	9.968	9.968	9.968	9.968	558
2021-10-20	10.090	10.135	10.090	10.135	10.135	297
2021-10-18	10.020	10.105	10.020	10.105	10.105	370

← NewerPage 19 of 19 · 1,134 trading days

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.