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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.21	14.15	14.15	14.33	14.15	46
February 19, 2026	14.02	13.95	13.95	14.41	13.86	35
February 18, 2026	14.31	14.3	14.3	14.31	14.3	53
February 17, 2026	14.46	14.24	14.24	14.5	14.15	37
February 13, 2026	14.58	14.43	14.43	14.58	14.32	53
February 12, 2026	14.94	14.05	14.05	14.95	14.05	67
February 11, 2026	15.78	15.05	15.05	15.78	15	145
February 10, 2026	15.8	15.52	15.52	15.8	15.52	340
February 09, 2026	15.04	15.36	15.36	15.36	15.04	920
February 06, 2026	15.4	15.25	15.25	15.4	15.16	26
February 05, 2026	14.88	14.99	14.99	15.11	14.88	128
February 04, 2026	15	14.89	14.89	15.1	14.83	3,463
February 03, 2026	14.74	14.77	14.77	15	14.66	1,182
February 02, 2026	14.46	15	15	15.11	14.46	1,431
January 30, 2026	14.5	14.53	14.53	14.77	14.34	1,207
January 29, 2026	15	14.31	14.31	15.14	14.03	736
January 28, 2026	16.5	15.38	15.38	16.5	14.44	3,880
January 27, 2026	15.59	14.82	14.82	15.59	14.82	1,846
January 26, 2026	14.88	15.14	15.14	15.19	14.88	891
January 23, 2026	15.18	15.08	15.08	15.18	14.92	2,497
January 22, 2026	15.34	15.58	15.58	15.58	15.34	187
January 21, 2026	15.09	14.88	14.88	15.17	14.87	6,673
January 20, 2026	15.51	15.26	15.26	15.58	15.26	724
January 16, 2026	15.83	15.93	15.93	15.93	15.83	1,756
January 15, 2026	16.27	16.23	16.23	16.27	16.23	300
January 14, 2026	16.2	15.97	15.97	16.2	15.97	689
January 13, 2026	15.87	15.54	15.54	15.9	15.54	150
January 12, 2026	15.59	15.6	15.6	15.68	15.46	1,265
January 09, 2026	15.63	15.71	15.71	15.71	15.53	114
January 08, 2026	15.78	15.77	15.77	15.81	15.77	272
January 07, 2026	16.36	16.22	16.22	16.36	16.22	145
January 06, 2026	16.44	16.29	16.29	16.44	16.25	611
January 05, 2026	16.75	16.66	16.66	16.75	16.66	2,405
January 02, 2026	16.87	16.24	16.24	16.87	16.24	185
December 31, 2025	16.83	16.83	16.83	16.83	16.83	3
December 30, 2025	16.92	16.87	16.87	16.92	16.78	320
December 29, 2025	16.86	16.82	16.82	16.86	16.82	836
December 24, 2025	16.67	16.77	16.77	16.77	16.67	51
December 23, 2025	16.86	16.86	16.86	16.86	16.86	132
December 22, 2025	17.01	17.13	17.13	17.13	17.01	404
December 19, 2025	16.75	16.75	16.75	16.75	16.75	104
December 18, 2025	17	16.82	16.82	17	16.82	15
December 17, 2025	17.26	16.94	16.94	17.26	16.94	617
December 16, 2025	16.81	16.81	16.81	16.81	16.81	1
December 15, 2025	17.02	16.99	16.99	17.02	16.84	1,740
December 12, 2025	17.28	17.05	17.05	17.28	17	102
December 11, 2025	17.19	17.38	17.38	17.42	17.17	253
December 10, 2025	18	18	18	18	18	6
December 09, 2025	18.25	18.17	18.17	18.25	18.13	920
December 08, 2025	17.71	18.01	18.01	18.01	17.71	623
December 05, 2025	17.55	17.55	17.55	17.55	17.55	4
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

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