Extreme Networks, Inc. - 0IJW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.38	17.38	17.38	17.38	17.38	23
December 02, 2025	17.17	17.25	17.25	17.25	17.17	511
December 01, 2025	17.18	17.21	17.21	17.33	17.18	107
November 28, 2025	17.49	17.47	17.47	17.67	17.47	554
November 26, 2025	17.62	17.65	17.65	17.65	17.62	163
November 25, 2025	17.18	17.57	17.57	17.57	17.18	213
November 24, 2025	17.5	17.5	17.5	17.5	17.5	3
November 21, 2025	16.87	17.26	17.26	17.26	16.87	175
November 20, 2025	17.56	17.42	17.42	17.66	17.12	5,552
November 19, 2025	17.41	17.04	17.04	17.41	17.02	3,803
November 18, 2025	16.9	16.82	16.82	16.9	16.82	41
November 14, 2025	17.08	17.61	17.61	17.66	17.08	148
November 13, 2025	17.9	17.29	17.29	18.08	17.29	563
November 12, 2025	17.82	18.12	18.12	18.14	17.82	834
November 10, 2025	17.89	18.02	18.02	18.13	17.64	2,591
November 07, 2025	17.48	17.36	17.36	17.48	17.18	1,367
November 06, 2025	17.61	17.49	17.49	17.63	17.49	8,628
November 05, 2025	17.69	17.9	17.9	17.9	17.69	24
November 04, 2025	18.5	17.77	17.77	18.5	17.66	1,552
November 03, 2025	18.83	18.83	18.83	19.25	18.83	172
October 31, 2025	18.87	19.28	19.28	19.53	18.87	820
October 30, 2025	18.56	19.22	19.22	19.79	18.49	1,524
October 29, 2025	21.6	17.98	17.98	21.6	16.54	10,054
October 28, 2025	20.92	21.39	21.39	21.57	20.92	794
October 27, 2025	21.14	20.8	20.8	21.2	20.79	4,962
October 24, 2025	21.46	21.06	21.06	21.46	21.05	548
October 23, 2025	20.95	21.17	21.17	21.17	20.95	2,333
October 22, 2025	20.7	20.5	20.5	20.7	20.36	166
October 21, 2025	20.75	20.68	20.68	20.75	20.68	300
October 20, 2025	20.51	20.54	20.54	20.55	20.25	752
October 17, 2025	20.68	19.93	19.93	20.68	19.93	1,498
October 16, 2025	20.71	20.77	20.77	20.84	20.68	1,983
October 15, 2025	20.49	20.54	20.54	20.6	20.47	1,568
October 14, 2025	19.48	19.86	19.86	19.93	19.48	787
October 13, 2025	19.95	19.87	19.87	20.05	19.75	612
October 10, 2025	21	19.83	19.83	21	19.83	9,445
October 09, 2025	20.73	20.87	20.87	21.06	20.54	4,457
October 08, 2025	20.1	20.65	20.65	20.65	20.1	1,303
October 07, 2025	20.33	19.93	19.93	20.34	19.93	13,709
October 06, 2025	20.42	20	20	20.47	19.96	4,173
October 03, 2025	20.53	20.49	20.49	20.7	20.45	306
October 02, 2025	21.23	20.23	20.23	21.23	20.17	3,284
October 01, 2025	20.6	21.06	21.06	21.25	20.46	2,354
September 30, 2025	20.54	20.53	20.53	20.65	20.44	1,474
September 29, 2025	20.13	20.31	20.31	20.42	20.13	792
September 26, 2025	20.94	20.52	20.52	20.94	20.22	2,490
September 25, 2025	21.55	20.84	20.84	21.98	20.84	2,067
September 24, 2025	21.67	21.26	21.26	21.79	21.24	3,946
September 23, 2025	22.29	22.09	22.09	22.44	22.09	427
September 22, 2025	22.25	22.16	22.16	22.48	22.05	632
September 19, 2025	22.53	22.44	22.44	22.68	22.38	3,279
September 18, 2025	22.57	22.64	22.64	22.67	22.5	1,841
September 17, 2025	22.6	22.29	22.29	22.6	22.23	97
September 16, 2025	22.39	22.4	22.4	22.4	22.39	104
September 15, 2025	22.5	22.62	22.62	22.66	22.44	1,596
September 12, 2025	22.62	22.25	22.25	22.79	22.25	185
September 11, 2025	22.48	22.67	22.67	22.68	22.45	1,162
September 10, 2025	22.3	22.15	22.15	22.3	22.11	1,752
September 09, 2025	21.63	21.8	21.8	21.8	21.6	207
September 08, 2025	21.8	21.73	21.73	21.8	21.6	637

Extreme Networks, Inc. (0IJW.L) LSE