Extreme Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 15.230 | 15.230 | 14.962 | 15.055 | 15.055 | 630 |
| 2025-02-21 | 15.852 | 15.852 | 15.320 | 15.320 | 15.320 | 1,173 |
| 2025-02-20 | 15.951 | 15.951 | 15.852 | 15.852 | 15.852 | 391 |
| 2025-02-19 | 16.270 | 16.410 | 16.080 | 16.388 | 16.388 | 7,447 |
| 2025-02-18 | 16.980 | 17.619 | 16.472 | 16.472 | 16.472 | 1,864 |
| 2025-02-14 | 16.277 | 16.430 | 16.265 | 16.428 | 16.428 | 3,061 |
| 2025-02-13 | 15.714 | 15.915 | 15.530 | 15.915 | 15.915 | 1,169 |
| 2025-02-12 | 15.210 | 15.548 | 15.210 | 15.540 | 15.540 | 121 |
| 2025-02-11 | 15.402 | 15.678 | 15.402 | 15.678 | 15.678 | 22 |
| 2025-02-10 | 15.710 | 15.740 | 15.553 | 15.701 | 15.701 | 92 |
| 2025-02-07 | 15.530 | 15.620 | 15.220 | 15.310 | 15.310 | 2,227 |
| 2025-02-06 | 15.920 | 15.920 | 15.621 | 15.621 | 15.621 | 246 |
| 2025-02-05 | 15.642 | 15.642 | 15.642 | 15.642 | 15.642 | 534 |
| 2025-02-04 | 15.215 | 15.389 | 15.215 | 15.339 | 15.339 | 233 |
| 2025-02-03 | 15.410 | 15.530 | 15.210 | 15.520 | 15.520 | 3,178 |
| 2025-01-31 | 15.760 | 15.760 | 15.610 | 15.610 | 15.610 | 502 |
| 2025-01-30 | 15.840 | 16.065 | 15.710 | 15.735 | 15.735 | 10,302 |
| 2025-01-29 | 17.100 | 17.100 | 15.477 | 16.290 | 16.290 | 14,494 |
| 2025-01-28 | 16.230 | 16.410 | 16.230 | 16.410 | 16.410 | 512 |
| 2025-01-27 | 16.650 | 16.650 | 16.190 | 16.200 | 16.200 | 1,476 |
| 2025-01-24 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 60 |
| 2025-01-23 | 17.110 | 17.312 | 17.110 | 17.312 | 17.312 | 840 |
| 2025-01-22 | 17.704 | 17.950 | 17.621 | 17.621 | 17.621 | 1,017 |
| 2025-01-21 | 17.460 | 17.641 | 17.360 | 17.430 | 17.430 | 1,348 |
| 2025-01-17 | 17.150 | 17.441 | 17.150 | 17.308 | 17.308 | 2,937 |
| 2025-01-16 | 17.425 | 17.540 | 17.240 | 17.261 | 17.261 | 6,080 |
| 2025-01-15 | 17.555 | 17.580 | 17.385 | 17.528 | 17.528 | 1,028 |
| 2025-01-14 | 17.142 | 17.240 | 17.000 | 17.000 | 17.000 | 720 |
| 2025-01-13 | 16.532 | 16.830 | 16.516 | 16.830 | 16.830 | 968 |
| 2025-01-10 | 17.020 | 17.355 | 16.900 | 17.225 | 17.225 | 4,227 |
| 2025-01-08 | 17.025 | 17.370 | 17.025 | 17.370 | 17.370 | 890 |
| 2025-01-07 | 17.060 | 17.200 | 16.840 | 17.175 | 17.175 | 852 |
| 2025-01-06 | 16.925 | 17.079 | 16.710 | 16.969 | 16.969 | 790 |
| 2025-01-03 | 16.650 | 16.730 | 16.600 | 16.645 | 16.645 | 244 |
| 2025-01-02 | 16.700 | 16.700 | 16.575 | 16.575 | 16.575 | 11 |
| 2024-12-31 | 16.861 | 16.861 | 16.620 | 16.620 | 16.620 | 2,002 |
| 2024-12-30 | 16.696 | 17.000 | 16.696 | 16.845 | 16.845 | 1,399 |
| 2024-12-27 | 17.390 | 17.390 | 16.974 | 17.160 | 17.160 | 2,021 |
| 2024-12-23 | 17.878 | 17.878 | 17.680 | 17.735 | 17.735 | 298 |
| 2024-12-20 | 17.525 | 17.936 | 17.525 | 17.917 | 17.917 | 2,150 |
| 2024-12-19 | 17.600 | 17.969 | 17.600 | 17.750 | 17.750 | 1,633 |
| 2024-12-18 | 18.870 | 18.950 | 18.619 | 18.630 | 18.630 | 2,213 |
| 2024-12-17 | 18.500 | 18.550 | 18.050 | 18.126 | 18.126 | 14,438 |
| 2024-12-16 | 18.070 | 18.290 | 18.070 | 18.186 | 18.186 | 5,129 |
| 2024-12-13 | 18.151 | 18.151 | 17.880 | 18.148 | 18.148 | 1,654 |
| 2024-12-12 | 17.770 | 18.189 | 17.770 | 17.940 | 17.940 | 796 |
| 2024-12-11 | 17.600 | 17.830 | 17.373 | 17.830 | 17.830 | 2,922 |
| 2024-12-10 | 17.420 | 17.570 | 17.409 | 17.409 | 17.409 | 160 |
| 2024-12-09 | 17.490 | 17.795 | 17.490 | 17.620 | 17.620 | 1,002 |
| 2024-12-06 | 17.755 | 17.868 | 17.571 | 17.571 | 17.571 | 1,656 |
| 2024-12-05 | 17.904 | 17.904 | 17.820 | 17.820 | 17.820 | 245 |
| 2024-12-04 | 17.655 | 18.070 | 17.610 | 18.070 | 18.070 | 2,992 |
| 2024-12-03 | 17.588 | 17.588 | 17.200 | 17.340 | 17.340 | 3,531 |
| 2024-12-02 | 16.650 | 17.295 | 16.550 | 17.280 | 17.280 | 5,186 |
| 2024-11-29 | 16.727 | 16.727 | 16.542 | 16.542 | 16.542 | 793 |
| 2024-11-27 | 17.035 | 17.035 | 16.495 | 16.524 | 16.524 | 2,584 |
| 2024-11-26 | 16.435 | 16.712 | 16.374 | 16.710 | 16.710 | 1,598 |
| 2024-11-25 | 16.227 | 16.804 | 16.227 | 16.804 | 16.804 | 1,723 |
| 2024-11-22 | 15.867 | 16.220 | 15.867 | 16.092 | 16.092 | 6,606 |
| 2024-11-21 | 15.430 | 15.684 | 15.430 | 15.626 | 15.626 | 4,207 |
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.