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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	22	21.57	21.57	22	21.57	2,904
September 04, 2025	21.74	22.33	22.33	22.39	21.74	2,120
September 03, 2025	22.04	21.57	21.57	22.04	21.55	740
September 02, 2025	20.8	21.57	21.57	21.57	20.69	187
August 29, 2025	21.99	21.45	21.45	22.05	21.45	2,100
August 28, 2025	21.61	21.82	21.82	21.84	21.6	770
August 27, 2025	21.38	21.39	21.39	21.48	21.04	2,807
August 26, 2025	20.6	20.95	20.95	20.96	20.6	128
August 22, 2025	20.04	20.55	20.55	20.63	20.04	4,184
August 21, 2025	19.83	19.94	19.94	19.99	19.56	486
August 20, 2025	19.88	19.56	19.56	19.88	19.56	1,101
August 19, 2025	19.93	19.93	19.93	20.29	19.93	864
August 18, 2025	19.57	19.82	19.82	20.04	19.57	3,038
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

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