Extreme Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.308 | 15.486 | 15.200 | 15.486 | 15.486 | 3,053 |
| 2024-11-19 | 15.130 | 15.480 | 15.130 | 15.480 | 15.480 | 1,452 |
| 2024-11-18 | 15.600 | 15.616 | 15.410 | 15.410 | 15.410 | 428 |
| 2024-11-15 | 16.072 | 16.072 | 15.678 | 15.678 | 15.678 | 1,962 |
| 2024-11-14 | 16.670 | 16.670 | 16.355 | 16.355 | 16.355 | 540 |
| 2024-11-13 | 16.632 | 16.911 | 16.632 | 16.775 | 16.775 | 770 |
| 2024-11-12 | 16.905 | 17.169 | 16.360 | 16.360 | 16.360 | 10,581 |
| 2024-11-11 | 16.783 | 16.785 | 16.621 | 16.709 | 16.709 | 1,934 |
| 2024-11-08 | 16.770 | 16.941 | 16.599 | 16.599 | 16.599 | 1,129 |
| 2024-11-07 | 16.233 | 16.755 | 16.233 | 16.732 | 16.732 | 1,018 |
| 2024-11-06 | 16.090 | 16.559 | 16.090 | 16.559 | 16.559 | 3,060 |
| 2024-11-05 | 15.085 | 15.210 | 15.077 | 15.077 | 15.077 | 2,024 |
| 2024-11-04 | 15.202 | 15.521 | 15.113 | 15.252 | 15.252 | 3,160 |
| 2024-11-01 | 14.930 | 15.019 | 14.867 | 15.019 | 15.019 | 447 |
| 2024-10-31 | 16.240 | 16.240 | 14.768 | 14.910 | 14.910 | 4,665 |
| 2024-10-30 | 16.420 | 16.950 | 15.894 | 15.985 | 15.985 | 16,153 |
| 2024-10-29 | 14.273 | 14.301 | 14.152 | 14.193 | 14.193 | 1,267 |
| 2024-10-28 | 14.520 | 14.582 | 14.358 | 14.358 | 14.358 | 1,174 |
| 2024-10-25 | 14.574 | 14.610 | 14.530 | 14.530 | 14.530 | 1,013 |
| 2024-10-24 | 14.838 | 14.838 | 14.330 | 14.359 | 14.359 | 235 |
| 2024-10-23 | 14.610 | 14.832 | 14.610 | 14.820 | 14.820 | 1,850 |
| 2024-10-22 | 14.730 | 14.730 | 14.520 | 14.621 | 14.621 | 106 |
| 2024-10-21 | 15.020 | 15.112 | 14.938 | 14.951 | 14.951 | 1,908 |
| 2024-10-18 | 15.200 | 15.213 | 15.030 | 15.030 | 15.030 | 1,026 |
| 2024-10-17 | 15.049 | 15.198 | 15.049 | 15.138 | 15.138 | 8,513 |
| 2024-10-16 | 15.005 | 15.005 | 15.005 | 15.005 | 15.005 | 1 |
| 2024-10-15 | 14.820 | 15.075 | 14.750 | 15.075 | 15.075 | 1,868 |
| 2024-10-14 | 15.252 | 15.252 | 14.982 | 14.982 | 14.982 | 1,380 |
| 2024-10-11 | 15.478 | 15.515 | 15.434 | 15.434 | 15.434 | 135 |
| 2024-10-10 | 15.331 | 15.355 | 15.262 | 15.355 | 15.355 | 2,525 |
| 2024-10-09 | 14.950 | 15.620 | 14.950 | 15.522 | 15.522 | 6,252 |
| 2024-10-08 | 14.940 | 15.019 | 14.940 | 15.019 | 15.019 | 6 |
| 2024-10-07 | 14.724 | 14.724 | 14.689 | 14.690 | 14.690 | 65 |
| 2024-10-04 | 15.050 | 15.130 | 14.850 | 14.850 | 14.850 | 1,213 |
| 2024-10-03 | 15.000 | 15.140 | 14.980 | 14.980 | 14.980 | 1,866 |
| 2024-10-02 | 15.075 | 15.075 | 15.075 | 15.075 | 15.075 | 41 |
| 2024-10-01 | 14.695 | 14.695 | 14.644 | 14.644 | 14.644 | 69 |
| 2024-09-30 | 15.039 | 15.045 | 15.039 | 15.045 | 15.045 | 776 |
| 2024-09-27 | 15.385 | 15.385 | 15.130 | 15.130 | 15.130 | 40 |
| 2024-09-26 | 15.228 | 15.250 | 15.228 | 15.250 | 15.250 | 256 |
| 2024-09-25 | 14.991 | 15.025 | 14.991 | 14.995 | 14.995 | 67 |
| 2024-09-24 | 14.829 | 14.935 | 14.829 | 14.935 | 14.935 | 1,018 |
| 2024-09-23 | 15.440 | 15.440 | 14.837 | 14.942 | 14.942 | 1,861 |
| 2024-09-20 | 15.375 | 15.702 | 15.350 | 15.570 | 15.570 | 3,208 |
| 2024-09-19 | 15.592 | 15.841 | 15.495 | 15.655 | 15.655 | 6,043 |
| 2024-09-18 | 15.080 | 15.455 | 14.990 | 15.180 | 15.180 | 3,350 |
| 2024-09-17 | 15.015 | 15.233 | 15.000 | 15.233 | 15.233 | 1,160 |
| 2024-09-16 | 14.805 | 14.805 | 14.730 | 14.755 | 14.755 | 790 |
| 2024-09-13 | 14.955 | 15.030 | 14.671 | 14.833 | 14.833 | 1,071 |
| 2024-09-12 | 13.951 | 15.121 | 13.951 | 15.000 | 15.000 | 3,858 |
| 2024-09-11 | 13.151 | 13.241 | 13.042 | 13.241 | 13.241 | 675 |
| 2024-09-10 | 13.531 | 13.531 | 13.495 | 13.495 | 13.495 | 312 |
| 2024-09-09 | 13.650 | 13.681 | 13.441 | 13.609 | 13.609 | 2,024 |
| 2024-09-06 | 14.260 | 14.260 | 13.759 | 13.759 | 13.759 | 441 |
| 2024-09-05 | 14.340 | 14.440 | 14.325 | 14.352 | 14.352 | 350 |
| 2024-09-04 | 14.750 | 14.750 | 14.395 | 14.430 | 14.430 | 3,269 |
| 2024-09-03 | 15.725 | 15.725 | 14.970 | 15.051 | 15.051 | 4,468 |
| 2024-08-30 | 15.970 | 16.010 | 15.685 | 15.711 | 15.711 | 3,348 |
| 2024-08-29 | 15.360 | 15.845 | 15.338 | 15.845 | 15.845 | 2,045 |
| 2024-08-28 | 15.171 | 15.500 | 15.065 | 15.065 | 15.065 | 4,541 |
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.