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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.81	19.69	19.69	19.81	19.69	900
August 14, 2025	20.23	19.6	19.6	20.23	19.46	1,420
August 13, 2025	20.9	20.43	20.43	20.9	20.43	1,325
August 12, 2025	20.18	20.59	20.59	20.82	20.18	1,244
August 11, 2025	19.97	19.98	19.98	20.32	19.95	2,111
August 08, 2025	20.19	19.67	19.67	20.4	19.67	4,108
August 07, 2025	20.34	19.59	19.59	20.34	19.44	1,206
August 06, 2025	18.5	20.51	20.51	21.32	18.45	18,501
August 05, 2025	17.6	17.69	17.69	17.69	17.6	1,671
August 04, 2025	18.11	18.11	18.11	18.11	18.11	226
August 01, 2025	16.85	17.17	17.17	17.17	16.85	74
July 31, 2025	17.93	17.65	17.65	17.93	17.65	1,602
July 30, 2025	18.07	18.07	18.07	18.07	18.07	3
July 29, 2025	18.33	18.21	18.21	18.37	18.02	3,502
July 28, 2025	17.84	17.92	17.92	17.92	17.84	32
July 25, 2025	17.54	17.7	17.7	17.7	17.54	335
July 24, 2025	17.65	17.69	17.69	17.69	17.65	83
July 23, 2025	17.94	18.13	18.13	18.38	17.88	1,649
July 22, 2025	17.74	17.7	17.7	17.74	17.32	620
July 18, 2025	17.85	17.45	17.45	17.85	17.45	1
July 17, 2025	17.21	17.25	17.25	17.38	17.21	1,524
July 16, 2025	16.93	16.95	16.95	16.95	16.77	221
July 15, 2025	17.16	17.19	17.19	17.19	16.95	554
July 14, 2025	17.17	17.12	17.12	17.17	17.02	516
July 11, 2025	17.32	17.3	17.3	17.32	17.3	167
July 10, 2025	17.76	17.8	17.8	17.8	17.76	280
July 09, 2025	17.98	18.12	18.12	18.12	17.98	75
July 08, 2025	18.43	18.57	18.57	18.57	18.43	140
July 07, 2025	18.49	18.55	18.55	18.75	18.49	275
July 03, 2025	18.49	18.65	18.65	18.74	18.49	392
July 02, 2025	18.47	18.49	18.49	18.5	18.39	530
July 01, 2025	17.86	18.41	18.41	18.41	17.86	785
June 30, 2025	17.97	18.06	18.06	18.15	17.86	2,169
June 27, 2025	18.14	17.77	17.77	18.14	17.75	1,490
June 26, 2025	17.75	18.06	18.06	18.09	17.75	2,142
June 25, 2025	17.91	17.91	17.91	17.91	17.65	4,620
June 24, 2025	17.25	17.58	17.58	17.58	17.25	4,749
June 23, 2025	16.5	17.05	17.05	17.05	16.39	2,658
June 18, 2025	16.58	16.75	16.75	16.75	16.58	62
June 17, 2025	16.59	16.75	16.75	16.8	16.59	3,720
June 16, 2025	16.4	16.77	16.77	16.77	16.4	1,330
June 13, 2025	16.38	16.2	16.2	16.38	16.2	558
June 12, 2025	16.59	16.84	16.84	16.84	16.51	509
June 11, 2025	16.99	16.99	16.99	16.99	16.99	6,160
June 10, 2025	16.99	17.01	17.01	17.01	16.96	140
June 09, 2025	16.75	16.8	16.8	16.8	16.74	430
June 06, 2025	16.57	16.54	16.54	16.57	16.54	25
June 05, 2025	16.34	16.45	16.45	16.45	16.29	848
June 04, 2025	16.56	16.28	16.28	16.56	16.28	248
June 03, 2025	16	16.47	16.47	16.47	15.96	506
June 02, 2025	15.64	15.9	15.9	15.9	15.64	80
May 30, 2025	15.6	15.6	15.6	15.6	15.6	6
May 28, 2025	16.23	16.13	16.13	16.25	16.13	48
May 27, 2025	15.67	15.92	15.92	15.92	15.67	454
May 23, 2025	15.5	15.5	15.5	15.5	15.5	30
May 21, 2025	15.93	15.98	15.98	15.98	15.93	16
May 20, 2025	16.14	16.1	16.1	16.14	16.1	4
May 19, 2025	16.15	16.15	16.15	16.15	16.15	20
May 16, 2025	16.33	16.32	16.32	16.33	16.32	13
May 15, 2025	16.08	16.08	16.08	16.08	16.08	4

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