Extreme Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 23.770 | 23.990 | 23.411 | 23.515 | 23.515 | 821 |
| 2026-05-05 | 22.870 | 23.620 | 22.570 | 23.501 | 23.501 | 2,101 |
| 2026-05-04 | 21.560 | 23.070 | 21.560 | 23.070 | 23.070 | 2,160 |
| 2026-05-01 | 22.080 | 22.250 | 21.740 | 22.085 | 22.085 | 1,288 |
| 2026-04-30 | 21.800 | 22.189 | 21.258 | 22.050 | 22.050 | 11,097 |
| 2026-04-29 | 18.000 | 21.700 | 17.490 | 21.520 | 21.520 | 43,865 |
| 2026-04-28 | 17.770 | 17.770 | 16.791 | 16.791 | 16.791 | 3,293 |
| 2026-04-27 | 17.650 | 17.940 | 17.370 | 17.370 | 17.370 | 3,594 |
| 2026-04-24 | 17.290 | 17.550 | 16.620 | 17.550 | 17.550 | 1,727 |
| 2026-04-23 | 17.700 | 17.780 | 16.430 | 16.950 | 16.950 | 1,925 |
| 2026-04-22 | 19.000 | 19.000 | 17.100 | 17.200 | 17.200 | 5,452 |
| 2026-04-21 | 18.700 | 19.450 | 18.230 | 19.258 | 19.258 | 3,412 |
| 2026-04-20 | 17.990 | 18.230 | 17.950 | 18.210 | 18.210 | 3,705 |
| 2026-04-17 | 17.061 | 18.140 | 17.061 | 18.110 | 18.110 | 3,469 |
| 2026-04-16 | 17.360 | 17.510 | 17.360 | 17.495 | 17.495 | 2,282 |
| 2026-04-15 | 17.580 | 17.770 | 17.145 | 17.240 | 17.240 | 2,354 |
| 2026-04-14 | 17.850 | 18.000 | 17.605 | 17.715 | 17.715 | 1,924 |
| 2026-04-13 | 17.360 | 17.750 | 17.230 | 17.700 | 17.700 | 2,689 |
| 2026-04-10 | 17.460 | 18.040 | 17.230 | 17.310 | 17.310 | 2,664 |
| 2026-04-09 | 16.470 | 16.900 | 16.330 | 16.880 | 16.880 | 1,924 |
| 2026-04-08 | 16.490 | 16.730 | 16.390 | 16.650 | 16.650 | 3,049 |
| 2026-04-07 | 15.700 | 15.720 | 15.350 | 15.640 | 15.640 | 1,323 |
| 2026-04-02 | 14.700 | 15.395 | 14.700 | 15.380 | 15.380 | 492 |
| 2026-04-01 | 15.350 | 15.370 | 15.300 | 15.360 | 15.360 | 12 |
| 2026-03-31 | 15.140 | 15.295 | 14.925 | 15.180 | 15.180 | 762 |
| 2026-03-30 | 15.490 | 15.500 | 15.050 | 15.050 | 15.050 | 1,726 |
| 2026-03-27 | 15.305 | 15.440 | 15.115 | 15.180 | 15.180 | 991 |
| 2026-03-26 | 15.450 | 15.640 | 15.331 | 15.360 | 15.360 | 310 |
| 2026-03-25 | 15.450 | 15.450 | 15.250 | 15.370 | 15.370 | 239 |
| 2026-03-24 | 15.150 | 15.448 | 14.880 | 15.310 | 15.310 | 211 |
| 2026-03-23 | 14.955 | 15.316 | 14.840 | 15.080 | 15.080 | 203 |
| 2026-03-20 | 15.400 | 15.400 | 14.590 | 14.633 | 14.633 | 257 |
| 2026-03-19 | 14.742 | 15.204 | 14.740 | 15.080 | 15.080 | 831 |
| 2026-03-18 | 15.090 | 15.091 | 14.879 | 14.930 | 14.930 | 3,863 |
| 2026-03-17 | 15.080 | 15.080 | 14.900 | 15.077 | 15.077 | 304 |
| 2026-03-16 | 14.700 | 15.000 | 14.550 | 14.780 | 14.780 | 1,401 |
| 2026-03-13 | 14.410 | 14.730 | 14.390 | 14.390 | 14.390 | 1,034 |
| 2026-03-12 | 14.570 | 14.570 | 14.170 | 14.340 | 14.340 | 15 |
| 2026-03-11 | 14.120 | 14.700 | 14.120 | 14.620 | 14.620 | 475 |
| 2026-03-10 | 14.437 | 14.437 | 14.170 | 14.380 | 14.380 | 55 |
| 2026-03-09 | 13.720 | 13.960 | 13.587 | 13.780 | 13.780 | 235 |
| 2026-03-06 | 13.911 | 13.911 | 13.911 | 13.911 | 13.911 | 243 |
| 2026-03-05 | 14.500 | 14.750 | 14.390 | 14.460 | 14.460 | 72 |
| 2026-03-04 | 14.160 | 14.560 | 14.030 | 14.560 | 14.560 | 1,857 |
| 2026-03-03 | 14.250 | 14.250 | 13.780 | 14.060 | 14.060 | 325 |
| 2026-03-02 | 14.140 | 14.140 | 13.720 | 13.910 | 13.910 | 1,508 |
| 2026-02-27 | 13.870 | 14.050 | 13.750 | 14.050 | 14.050 | 285 |
| 2026-02-26 | 13.930 | 14.110 | 13.750 | 14.100 | 14.100 | 493 |
| 2026-02-25 | 13.870 | 13.873 | 13.721 | 13.721 | 13.721 | 63 |
| 2026-02-24 | 13.900 | 14.110 | 13.855 | 13.960 | 13.960 | 162 |
| 2026-02-23 | 14.030 | 14.310 | 13.510 | 13.800 | 13.800 | 686 |
| 2026-02-20 | 14.210 | 14.334 | 14.150 | 14.150 | 14.150 | 47 |
| 2026-02-19 | 14.020 | 14.410 | 13.860 | 13.920 | 13.920 | 35 |
| 2026-02-18 | 14.100 | 14.500 | 14.100 | 14.299 | 14.299 | 53 |
| 2026-02-17 | 14.460 | 14.690 | 14.150 | 14.240 | 14.240 | 37 |
| 2026-02-16 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 0 |
| 2026-02-13 | 14.580 | 14.580 | 14.320 | 14.430 | 14.430 | 54 |
| 2026-02-12 | 14.940 | 14.950 | 14.050 | 14.050 | 14.050 | 67 |
| 2026-02-11 | 15.780 | 15.780 | 14.910 | 14.910 | 14.910 | 145 |
| 2026-02-10 | 15.800 | 15.800 | 15.519 | 15.519 | 15.519 | 340 |
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.