Extreme Networks, Inc. (0IJW.L) LSE
14.39
+0.05(+0.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.39
+0.05(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.56 | 14.39 | 14.39 | 14.68 | 14.39 | 1,029 |
| March 12, 2026 | 14.17 | 14.34 | 14.34 | 14.34 | 14.17 | 15 |
| March 11, 2026 | 14.28 | 14.62 | 14.62 | 14.7 | 14.28 | 471 |
| March 10, 2026 | 14.44 | 14.17 | 14.17 | 14.44 | 14.17 | 50 |
| March 09, 2026 | 13.72 | 13.78 | 13.78 | 13.83 | 13.59 | 236 |
| March 06, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 243 |
| March 05, 2026 | 14.5 | 14.66 | 14.66 | 14.66 | 14.39 | 72 |
| March 04, 2026 | 14.16 | 14.56 | 14.56 | 14.56 | 14.03 | 1,856 |
| March 03, 2026 | 14.25 | 14.06 | 14.06 | 14.25 | 13.78 | 325 |
| March 02, 2026 | 13.79 | 13.91 | 13.91 | 13.93 | 13.79 | 1,508 |
| February 27, 2026 | 14.03 | 14.01 | 14.01 | 14.03 | 13.91 | 285 |
| February 26, 2026 | 13.93 | 14.1 | 14.1 | 14.11 | 13.75 | 493 |
| February 25, 2026 | 13.87 | 13.72 | 13.72 | 13.87 | 13.72 | 63 |
| February 24, 2026 | 13.9 | 13.96 | 13.96 | 14.11 | 13.86 | 162 |
| February 23, 2026 | 14.03 | 13.8 | 13.8 | 14.25 | 13.54 | 686 |
| February 20, 2026 | 14.21 | 14.15 | 0 | 14.33 | 14.15 | 46 |
| February 19, 2026 | 14.02 | 13.95 | 0 | 14.41 | 13.86 | 35 |
| February 18, 2026 | 14.31 | 14.3 | 0 | 14.31 | 14.3 | 53 |
| February 17, 2026 | 14.46 | 14.24 | 0 | 14.5 | 14.15 | 37 |
| February 13, 2026 | 14.58 | 14.48 | 0 | 14.58 | 14.48 | 54 |
| February 12, 2026 | 14.94 | 14.05 | 0 | 14.95 | 14.05 | 67 |
| February 11, 2026 | 15.78 | 15.05 | 0 | 15.78 | 15 | 145 |
| February 10, 2026 | 15.8 | 15.52 | 0 | 15.8 | 15.52 | 340 |
| February 09, 2026 | 15.04 | 15.36 | 0 | 15.36 | 15.04 | 920 |
| February 06, 2026 | 15.4 | 15.25 | 0 | 15.4 | 15.16 | 26 |
| February 05, 2026 | 14.88 | 14.99 | 0 | 15.11 | 14.88 | 128 |
| February 04, 2026 | 15 | 14.89 | 0 | 15.1 | 14.83 | 3,463 |
| February 03, 2026 | 14.74 | 14.77 | 0 | 15 | 14.66 | 1,182 |
| February 02, 2026 | 14.46 | 15 | 0 | 15.11 | 14.46 | 1,433 |
| January 30, 2026 | 14.5 | 14.53 | 0 | 14.77 | 14.34 | 1,207 |
| January 29, 2026 | 15 | 14.31 | 0 | 15.14 | 14.03 | 736 |
| January 28, 2026 | 16.5 | 15.38 | 0 | 16.5 | 14.44 | 3,880 |
| January 27, 2026 | 15.59 | 14.82 | 0 | 15.59 | 14.82 | 1,846 |
| January 26, 2026 | 14.88 | 15.14 | 0 | 15.19 | 14.88 | 891 |
| January 23, 2026 | 15.18 | 14.94 | 0 | 15.18 | 14.92 | 2,547 |
| January 22, 2026 | 15.34 | 15.58 | 0 | 15.58 | 15.34 | 187 |
| January 21, 2026 | 15.09 | 14.88 | 0 | 15.17 | 14.87 | 6,673 |
| January 20, 2026 | 15.51 | 15.26 | 0 | 15.58 | 15.26 | 724 |
| January 16, 2026 | 15.83 | 15.93 | 0 | 15.93 | 15.83 | 1,756 |
| January 15, 2026 | 16.27 | 16.23 | 0 | 16.27 | 16.23 | 300 |
| January 14, 2026 | 16.2 | 15.85 | 0 | 16.2 | 15.82 | 1,872 |
| January 13, 2026 | 15.87 | 15.54 | 0 | 15.9 | 15.54 | 151 |
| January 12, 2026 | 15.59 | 15.6 | 0 | 15.68 | 15.46 | 1,265 |
| January 09, 2026 | 15.63 | 15.66 | 0 | 15.71 | 15.53 | 116 |
| January 08, 2026 | 15.78 | 15.77 | 0 | 15.81 | 15.77 | 272 |
| January 07, 2026 | 16.36 | 16.22 | 0 | 16.36 | 16.22 | 145 |
| January 06, 2026 | 16.44 | 16.29 | 0 | 16.44 | 16.25 | 611 |
| January 05, 2026 | 16.75 | 16.66 | 0 | 16.75 | 16.66 | 2,405 |
| January 02, 2026 | 16.87 | 16.24 | 0 | 16.87 | 16.24 | 185 |
| December 31, 2025 | 16.83 | 16.83 | 0 | 16.83 | 16.83 | 3 |
| December 30, 2025 | 16.92 | 16.87 | 0 | 16.92 | 16.78 | 320 |
| December 29, 2025 | 16.86 | 16.82 | 0 | 16.86 | 16.82 | 836 |
| December 24, 2025 | 16.67 | 16.77 | 0 | 16.77 | 16.67 | 51 |
| December 23, 2025 | 16.86 | 16.86 | 0 | 16.86 | 16.86 | 132 |
| December 22, 2025 | 17.01 | 17.13 | 0 | 17.13 | 17.01 | 404 |
| December 19, 2025 | 16.75 | 16.75 | 0 | 16.75 | 16.75 | 104 |
| December 18, 2025 | 17 | 16.82 | 0 | 17 | 16.82 | 15 |
| December 17, 2025 | 17.26 | 16.94 | 0 | 17.26 | 16.94 | 617 |
| December 16, 2025 | 16.81 | 16.81 | 0 | 16.81 | 16.81 | 1 |
| December 15, 2025 | 17.02 | 16.99 | 0 | 17.02 | 16.84 | 1,740 |