ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
8.89
+0.13 (1.48%)
At close: Jun 27, 2025, 4:00 PM
9.22
+0.33 (3.68%)
After-hours: Jun 27, 2025, 6:12 PM EDT
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.77 | 9.02 | 8.59 | 8.89 | 8.89 | 1.48% | 3,630,255 |
| Jun 26, 2025 | 8.89 | 9.04 | 8.69 | 8.76 | 8.76 | -1.90% | 1,542,384 |
| Jun 25, 2025 | 8.72 | 9.11 | 8.62 | 8.93 | 8.93 | 2.88% | 1,140,205 |
| Jun 24, 2025 | 8.45 | 8.71 | 8.37 | 8.68 | 8.68 | 2.60% | 1,031,281 |
| Jun 23, 2025 | 7.83 | 8.48 | 7.77 | 8.46 | 8.46 | 7.22% | 1,212,549 |
| Jun 20, 2025 | 8.07 | 8.07 | 7.85 | 7.89 | 7.89 | -0.63% | 976,919 |
| Jun 18, 2025 | 7.80 | 7.98 | 7.75 | 7.94 | 7.94 | 1.79% | 731,305 |
| Jun 17, 2025 | 7.67 | 7.86 | 7.62 | 7.80 | 7.80 | 0.91% | 1,132,489 |
| Jun 16, 2025 | 7.59 | 7.87 | 7.57 | 7.73 | 7.73 | 3.07% | 938,293 |
| Jun 13, 2025 | 7.66 | 7.69 | 7.42 | 7.50 | 7.50 | -4.09% | 949,899 |
| Jun 12, 2025 | 7.83 | 7.88 | 7.68 | 7.82 | 7.82 | -0.26% | 1,053,400 |
| Jun 11, 2025 | 8.03 | 8.16 | 7.81 | 7.84 | 7.84 | -2.12% | 770,811 |
| Jun 10, 2025 | 8.32 | 8.39 | 7.95 | 8.01 | 8.01 | -3.73% | 632,036 |
| Jun 9, 2025 | 8.06 | 8.37 | 8.00 | 8.32 | 8.32 | 3.61% | 677,921 |
| Jun 6, 2025 | 8.07 | 8.11 | 7.95 | 8.03 | 8.03 | 0.88% | 502,857 |
| Jun 5, 2025 | 8.20 | 8.20 | 7.91 | 7.96 | 7.96 | -3.05% | 547,702 |
| Jun 4, 2025 | 8.35 | 8.38 | 8.16 | 8.21 | 8.21 | -1.08% | 459,202 |
| Jun 3, 2025 | 8.46 | 8.56 | 8.25 | 8.30 | 8.30 | -1.66% | 861,856 |
| Jun 2, 2025 | 8.06 | 8.45 | 7.90 | 8.44 | 8.44 | 5.11% | 843,675 |
| May 30, 2025 | 8.05 | 8.12 | 7.93 | 8.03 | 8.03 | -1.59% | 1,332,193 |
| May 29, 2025 | 8.24 | 8.24 | 8.00 | 8.16 | 8.16 | 0.12% | 852,398 |
| May 28, 2025 | 8.03 | 8.21 | 7.88 | 8.15 | 8.15 | 1.49% | 788,851 |
| May 27, 2025 | 7.91 | 8.05 | 7.87 | 8.03 | 8.03 | 2.95% | 443,275 |
| May 23, 2025 | 7.72 | 7.84 | 7.65 | 7.80 | 7.80 | -0.89% | 446,688 |
| May 22, 2025 | 8.08 | 8.15 | 7.87 | 7.87 | 7.87 | -2.11% | 488,163 |
| May 21, 2025 | 7.93 | 8.27 | 7.86 | 8.04 | 8.04 | -0.12% | 791,091 |
| May 20, 2025 | 8.09 | 8.14 | 8.04 | 8.05 | 8.05 | -0.62% | 567,792 |
| May 19, 2025 | 8.01 | 8.18 | 8.01 | 8.10 | 8.10 | -0.37% | 512,104 |
| May 16, 2025 | 8.21 | 8.34 | 8.10 | 8.13 | 8.13 | -0.73% | 530,261 |
| May 15, 2025 | 8.16 | 8.33 | 8.15 | 8.19 | 8.19 | 0.49% | 528,679 |
| May 14, 2025 | 8.56 | 8.67 | 8.08 | 8.15 | 8.15 | -4.79% | 934,942 |
| May 13, 2025 | 8.32 | 8.61 | 8.32 | 8.56 | 8.56 | 3.01% | 757,476 |
| May 12, 2025 | 8.13 | 8.40 | 7.98 | 8.31 | 8.31 | 7.78% | 1,455,013 |
| May 9, 2025 | 7.75 | 7.84 | 7.52 | 7.71 | 7.71 | - | 1,182,773 |
| May 8, 2025 | 7.91 | 8.26 | 7.49 | 7.71 | 7.71 | -3.02% | 1,753,405 |
| May 7, 2025 | 7.76 | 8.02 | 7.64 | 7.95 | 7.95 | 2.58% | 1,767,768 |
| May 6, 2025 | 7.71 | 7.83 | 7.66 | 7.75 | 7.75 | -1.90% | 798,736 |
| May 5, 2025 | 7.79 | 8.03 | 7.70 | 7.90 | 7.90 | 0.25% | 887,372 |
| May 2, 2025 | 7.86 | 8.00 | 7.82 | 7.88 | 7.88 | 1.16% | 959,451 |
| May 1, 2025 | 7.72 | 8.01 | 7.69 | 7.79 | 7.79 | 1.70% | 816,276 |
| Apr 30, 2025 | 7.58 | 7.69 | 7.49 | 7.66 | 7.66 | -1.16% | 805,919 |
| Apr 29, 2025 | 7.78 | 7.92 | 7.73 | 7.75 | 7.75 | -0.64% | 734,471 |
| Apr 28, 2025 | 7.81 | 7.92 | 7.71 | 7.80 | 7.80 | -0.26% | 530,748 |
| Apr 25, 2025 | 7.63 | 7.92 | 7.63 | 7.82 | 7.82 | 1.43% | 423,825 |
| Apr 24, 2025 | 7.53 | 7.83 | 7.50 | 7.71 | 7.71 | 2.66% | 564,457 |
| Apr 23, 2025 | 7.80 | 7.98 | 7.46 | 7.51 | 7.51 | 0.54% | 783,481 |
| Apr 22, 2025 | 7.38 | 7.56 | 7.26 | 7.47 | 7.47 | 4.04% | 1,246,371 |
| Apr 21, 2025 | 7.29 | 7.35 | 7.06 | 7.18 | 7.18 | -3.36% | 604,791 |
| Apr 17, 2025 | 7.45 | 7.51 | 7.33 | 7.43 | 7.43 | -0.27% | 616,304 |
| Apr 16, 2025 | 7.50 | 7.59 | 7.36 | 7.45 | 7.45 | -3.25% | 640,666 |