Extreme Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.47	15.82	15.21	15.64	-	5.68%	1,278,587
May 9, 2025	14.82	14.97	14.73	14.80	14.80	-0.13%	760,580
May 8, 2025	14.76	15.03	14.64	14.82	14.82	1.86%	1,241,006
May 7, 2025	14.32	14.69	14.15	14.55	14.55	2.54%	1,635,194
May 6, 2025	13.78	14.25	13.78	14.19	14.19	1.28%	1,466,518
May 5, 2025	13.64	14.16	13.64	14.01	14.01	0.14%	1,458,607
May 2, 2025	13.83	14.08	13.80	13.99	13.99	1.30%	1,529,893
May 1, 2025	13.32	14.00	13.30	13.81	13.81	4.94%	3,164,713
Apr 30, 2025	14.02	14.10	12.96	13.16	13.16	-1.20%	4,172,800
Apr 29, 2025	12.98	13.35	12.97	13.32	13.32	1.91%	2,899,456
Apr 28, 2025	12.45	13.09	12.45	13.07	13.07	4.64%	1,544,767
Apr 25, 2025	12.35	12.59	12.29	12.49	12.49	1.13%	644,418
Apr 24, 2025	11.78	12.40	11.78	12.35	12.35	4.48%	864,498
Apr 23, 2025	11.92	12.24	11.71	11.82	11.82	3.59%	1,391,525
Apr 22, 2025	11.28	11.51	11.19	11.41	11.41	2.70%	1,101,497
Apr 21, 2025	11.18	11.34	11.04	11.11	11.11	-2.37%	1,630,758
Apr 17, 2025	11.58	11.75	11.36	11.38	11.38	-1.47%	1,114,959
Apr 16, 2025	11.54	11.70	11.34	11.55	11.55	-1.70%	1,549,093
Apr 15, 2025	11.83	12.01	11.62	11.75	11.75	-0.84%	1,261,775
Apr 14, 2025	11.86	12.00	11.60	11.85	11.85	2.95%	1,547,635
Apr 11, 2025	11.35	11.58	11.09	11.51	11.51	0.52%	685,652
Apr 10, 2025	11.86	12.05	11.11	11.45	11.45	-6.76%	1,913,380
Apr 9, 2025	10.68	12.53	10.61	12.28	12.28	13.28%	2,260,552
Apr 8, 2025	11.54	11.74	10.68	10.84	10.84	-2.25%	2,197,431
Apr 7, 2025	10.22	11.71	10.10	11.09	11.09	0.54%	1,719,632
Apr 4, 2025	11.00	11.21	10.17	11.03	11.03	-5.08%	2,316,288
Apr 3, 2025	12.29	12.74	11.60	11.62	11.62	-13.41%	2,100,130
Apr 2, 2025	12.87	13.66	12.85	13.42	13.42	2.21%	1,103,397
Apr 1, 2025	13.15	13.36	12.89	13.13	13.13	-0.76%	1,313,122
Mar 31, 2025	13.60	13.69	12.24	13.23	13.23	-4.82%	4,261,097
Mar 28, 2025	14.65	14.73	13.89	13.90	13.90	-5.31%	1,099,178
Mar 27, 2025	14.81	14.81	14.55	14.68	14.68	-1.54%	704,962
Mar 26, 2025	15.17	15.27	14.71	14.91	14.91	-1.91%	685,738
Mar 25, 2025	15.29	15.36	15.18	15.20	15.20	-0.59%	529,312
Mar 24, 2025	15.21	15.40	15.11	15.29	15.29	2.69%	897,696
Mar 21, 2025	14.81	14.92	14.63	14.89	14.89	-0.73%	1,655,453
Mar 20, 2025	14.95	15.20	14.92	15.00	15.00	-0.86%	763,649
Mar 19, 2025	14.90	15.33	14.83	15.13	15.13	2.09%	771,583
Mar 18, 2025	14.69	14.84	14.60	14.82	14.82	0.14%	793,720
Mar 17, 2025	14.46	14.88	14.46	14.80	14.80	1.86%	783,630
Mar 14, 2025	14.27	14.59	14.25	14.53	14.53	2.47%	681,241
Mar 13, 2025	14.26	14.33	13.99	14.18	14.18	-0.91%	900,464
Mar 12, 2025	14.67	14.67	14.14	14.31	14.31	-0.42%	1,067,713
Mar 11, 2025	13.92	14.64	13.78	14.37	14.37	2.79%	1,007,919
Mar 10, 2025	14.57	14.57	13.76	13.98	13.98	-5.86%	1,515,529
Mar 7, 2025	14.67	14.90	14.37	14.85	14.85	1.30%	934,803
Mar 6, 2025	14.94	14.94	14.46	14.66	14.66	-3.30%	1,050,108
Mar 5, 2025	14.69	15.26	14.55	15.16	15.16	4.12%	1,077,424
Mar 4, 2025	14.56	14.81	14.15	14.56	14.56	-1.42%	2,273,417
Mar 3, 2025	15.50	15.50	14.70	14.77	14.77	-4.40%	1,506,927