Extreme Networks, Inc. - EXTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.05	14.05	14.05	14.55	13.96	1.32M
February 19, 2026	14.07	14.04	14.04	14.21	13.8	3.58M
February 18, 2026	14.19	14.12	14.12	14.46	14.08	1.52M
February 17, 2026	14.41	14.2	14.2	14.72	14.12	1.75M
February 13, 2026	14.32	14.46	14.46	14.51	14.1	1.79M
February 12, 2026	14.79	14.14	14.12	14.99	13.98	2.78M
February 11, 2026	15.58	14.96	14.96	15.65	14.82	2.24M
February 10, 2026	15.62	15.45	15.45	15.8	15.4	1.26M
February 09, 2026	15.2	15.44	15.44	15.51	15.07	1.27M
February 06, 2026	15.27	15.24	15.24	15.42	14.86	1.45M
February 05, 2026	14.88	15.06	15.06	15.2	14.7	1.7M
February 04, 2026	14.98	15	15	15.34	14.54	2.18M
February 03, 2026	14.78	14.89	14.89	15.03	14.59	2.3M
February 02, 2026	14.46	14.79	14.79	15.13	14.45	1.7M
January 30, 2026	14.2	14.58	14.58	15.09	14.13	2.34M
January 29, 2026	14.78	14.37	14.37	14.96	13.97	3.35M
January 28, 2026	15.5	15.02	15.02	15.6	14.4	4.5M
January 27, 2026	15.22	14.7	14.7	15.35	14.61	3M
January 26, 2026	14.85	15.2	15.2	15.39	14.85	2.27M
January 23, 2026	15.18	14.75	14.75	15.28	14.74	1.67M
January 22, 2026	15.34	15.19	15.19	15.65	15.16	1.53M
January 21, 2026	15.08	15.11	15.11	15.31	14.81	1.62M
January 20, 2026	15.51	15.02	15.02	15.78	14.95	1.28M
January 16, 2026	16.17	15.96	15.96	16.17	15.8	1.46M
January 15, 2026	16.18	16.09	16.09	16.39	16.04	1.08M
January 14, 2026	16.15	16.06	16.06	16.16	15.77	1.09M
January 13, 2026	15.65	16.15	16.15	16.2	15.53	1.41M
January 12, 2026	15.48	15.6	15.6	15.68	15.4	1.62M
January 09, 2026	15.76	15.62	15.62	15.98	15.53	1.03M
January 08, 2026	16.01	15.85	15.85	16.17	15.71	1.38M
January 07, 2026	16.41	16.14	16.14	16.43	16.09	1.26M
January 06, 2026	16.6	16.41	16.41	16.6	16.23	1.35M
January 05, 2026	16.61	16.65	16.65	16.82	16.43	935,252
January 02, 2026	16.82	16.54	16.54	16.93	16.22	1.17M
December 31, 2025	16.89	16.65	16.65	16.96	16.61	709,336
December 30, 2025	16.92	16.89	16.89	16.95	16.8	718,340
December 29, 2025	16.82	16.92	16.92	16.92	16.73	749,100
December 26, 2025	16.81	16.88	16.88	16.98	16.73	561,000
December 24, 2025	16.77	16.79	16.79	16.81	16.67	317,800
December 23, 2025	16.85	16.77	16.77	16.99	16.75	935,922
December 22, 2025	16.86	16.99	16.99	17.14	16.77	1.23M
December 19, 2025	16.74	16.85	16.85	17.01	16.64	2.97M
December 18, 2025	17	16.8	16.8	17.14	16.62	1.36M
December 17, 2025	16.84	16.65	16.65	17.29	16.57	1.44M
December 16, 2025	16.89	16.79	16.79	16.99	16.74	760,229
December 15, 2025	16.95	16.92	16.92	17.06	16.8	947,523
December 12, 2025	17.28	16.91	16.91	17.34	16.86	1.62M
December 11, 2025	18.14	17.33	17.33	18.24	17.07	1.87M
December 10, 2025	18.01	18.2	18.2	18.36	17.84	1.61M
December 09, 2025	18.1	18.06	18.06	18.3	17.9	770,600
December 08, 2025	17.73	18.15	18.15	18.2	17.69	928,635
December 05, 2025	17.52	17.59	17.59	17.62	17.31	721,167
December 04, 2025	17.45	17.45	17.45	17.5	17.28	975,430
December 03, 2025	17.29	17.41	17.41	17.45	16.99	652,924
December 02, 2025	17.17	17.29	17.29	17.32	17.04	925,254
December 01, 2025	17.21	17.04	17.04	17.36	16.99	1.15M
November 28, 2025	17.63	17.5	17.5	17.63	17.38	611,139
November 26, 2025	17.49	17.48	17.48	17.76	17.38	1.8M
November 25, 2025	17.17	17.47	17.47	17.66	17.17	1.38M
November 24, 2025	17.31	17.08	17.08	17.63	17.03	1.21M

Extreme Networks, Inc. (EXTR) NASDAQ