Extreme Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 15.040 | 15.380 | 15.000 | 15.360 | 15.360 | 920 |
| 2026-02-06 | 15.400 | 15.400 | 14.950 | 15.251 | 15.251 | 26 |
| 2026-02-05 | 14.880 | 15.260 | 14.720 | 14.990 | 14.990 | 128 |
| 2026-02-04 | 15.000 | 15.310 | 14.830 | 14.870 | 14.870 | 3,463 |
| 2026-02-03 | 14.740 | 15.002 | 14.660 | 14.665 | 14.665 | 1,182 |
| 2026-02-02 | 14.300 | 15.111 | 14.300 | 14.997 | 14.997 | 1,433 |
| 2026-01-30 | 14.500 | 14.890 | 14.340 | 14.530 | 14.530 | 1,207 |
| 2026-01-29 | 15.370 | 15.370 | 14.030 | 14.305 | 14.305 | 736 |
| 2026-01-28 | 15.260 | 16.500 | 14.440 | 15.380 | 15.380 | 3,880 |
| 2026-01-27 | 15.590 | 15.590 | 14.818 | 14.818 | 14.818 | 1,808 |
| 2026-01-26 | 14.880 | 15.191 | 14.880 | 15.144 | 15.144 | 891 |
| 2026-01-23 | 15.180 | 15.180 | 14.920 | 14.938 | 14.938 | 2,547 |
| 2026-01-22 | 15.340 | 15.578 | 15.340 | 15.578 | 15.578 | 187 |
| 2026-01-21 | 15.089 | 15.170 | 14.868 | 14.878 | 14.878 | 6,673 |
| 2026-01-20 | 15.510 | 15.575 | 15.260 | 15.260 | 15.260 | 724 |
| 2026-01-19 | 15.930 | 15.930 | 15.930 | 15.930 | 15.930 | 0 |
| 2026-01-16 | 15.830 | 15.930 | 15.830 | 15.930 | 15.930 | 1,751 |
| 2026-01-15 | 16.270 | 16.270 | 16.232 | 16.232 | 16.232 | 300 |
| 2026-01-14 | 16.200 | 16.200 | 15.820 | 15.847 | 15.847 | 1,872 |
| 2026-01-13 | 15.874 | 15.897 | 15.540 | 15.880 | 15.880 | 151 |
| 2026-01-12 | 15.590 | 15.680 | 15.464 | 15.595 | 15.595 | 1,265 |
| 2026-01-09 | 15.630 | 15.710 | 15.527 | 15.665 | 15.665 | 116 |
| 2026-01-08 | 15.777 | 15.805 | 15.770 | 15.770 | 15.770 | 272 |
| 2026-01-07 | 16.360 | 16.360 | 16.218 | 16.218 | 16.218 | 145 |
| 2026-01-06 | 16.439 | 16.439 | 16.250 | 16.290 | 16.290 | 611 |
| 2026-01-05 | 16.750 | 16.750 | 16.660 | 16.683 | 16.683 | 2,405 |
| 2026-01-02 | 16.870 | 16.870 | 16.241 | 16.241 | 16.241 | 185 |
| 2025-12-31 | 16.827 | 16.827 | 16.827 | 16.827 | 16.827 | 3 |
| 2025-12-30 | 16.920 | 16.920 | 16.780 | 16.869 | 16.869 | 320 |
| 2025-12-29 | 16.859 | 16.859 | 16.820 | 16.820 | 16.820 | 836 |
| 2025-12-24 | 16.670 | 16.775 | 16.670 | 16.775 | 16.775 | 51 |
| 2025-12-23 | 16.850 | 16.865 | 16.850 | 16.865 | 16.865 | 71 |
| 2025-12-22 | 17.010 | 17.128 | 17.010 | 17.128 | 17.128 | 404 |
| 2025-12-19 | 16.748 | 16.748 | 16.747 | 16.747 | 16.747 | 104 |
| 2025-12-18 | 17.000 | 17.000 | 16.820 | 16.820 | 16.820 | 15 |
| 2025-12-17 | 17.257 | 17.257 | 16.942 | 16.942 | 16.942 | 617 |
| 2025-12-16 | 16.813 | 16.813 | 16.813 | 16.813 | 16.813 | 1 |
| 2025-12-15 | 17.020 | 17.020 | 16.840 | 16.988 | 16.988 | 109 |
| 2025-12-12 | 17.280 | 17.280 | 17.000 | 17.050 | 17.050 | 82 |
| 2025-12-11 | 17.190 | 17.420 | 17.170 | 17.381 | 17.381 | 253 |
| 2025-12-10 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 3 |
| 2025-12-09 | 18.245 | 18.245 | 18.130 | 18.165 | 18.165 | 920 |
| 2025-12-08 | 17.710 | 18.008 | 17.710 | 18.008 | 18.008 | 623 |
| 2025-12-05 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 4 |
| 2025-12-04 | 17.380 | 17.383 | 17.380 | 17.383 | 17.383 | 323 |
| 2025-12-03 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 0 |
| 2025-12-02 | 17.170 | 17.250 | 17.170 | 17.250 | 17.250 | 265 |
| 2025-12-01 | 17.180 | 17.330 | 17.180 | 17.210 | 17.210 | 105 |
| 2025-11-28 | 17.491 | 17.670 | 17.474 | 17.474 | 17.474 | 534 |
| 2025-11-27 | 17.648 | 17.648 | 17.648 | 17.648 | 17.648 | 0 |
| 2025-11-26 | 17.623 | 17.648 | 17.623 | 17.648 | 17.648 | 164 |
| 2025-11-25 | 17.180 | 17.570 | 17.180 | 17.570 | 17.570 | 215 |
| 2025-11-24 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 3 |
| 2025-11-21 | 16.860 | 17.261 | 16.860 | 17.261 | 17.261 | 176 |
| 2025-11-20 | 17.560 | 17.661 | 17.120 | 17.145 | 17.145 | 5,552 |
| 2025-11-19 | 17.450 | 17.450 | 17.020 | 17.035 | 17.035 | 3,803 |
| 2025-11-18 | 16.903 | 16.903 | 16.820 | 16.820 | 16.820 | 41 |
| 2025-11-17 | 17.611 | 17.611 | 17.611 | 17.611 | 17.611 | 0 |
| 2025-11-14 | 17.080 | 17.660 | 17.080 | 17.611 | 17.611 | 148 |
| 2025-11-13 | 17.904 | 18.080 | 17.294 | 17.294 | 17.294 | 563 |
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.