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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.88	17.31	17.31	17.41	16.73	1.41M
November 20, 2025	17.41	16.92	16.92	17.83	16.86	1.69M
November 19, 2025	17.42	16.92	16.92	17.68	16.89	1.65M
November 18, 2025	16.9	16.73	16.73	17.12	16.71	1.5M
November 17, 2025	17.43	17.03	17.03	17.72	16.95	1.26M
November 14, 2025	17.13	17.64	17.64	17.77	17.01	1.45M
November 13, 2025	18.25	17.65	17.65	18.43	17.2	1.91M
November 12, 2025	17.76	18.27	18.27	18.31	17.71	2.28M
November 11, 2025	18.25	17.54	17.54	18.38	17.49	1.91M
November 10, 2025	17.89	17.91	17.91	18.26	17.57	2.5M
November 07, 2025	17.39	17.42	17.42	17.61	17.03	1.56M
November 06, 2025	17.54	17.51	17.51	17.79	17.39	1.54M
November 05, 2025	17.79	17.65	17.65	18.03	17.49	1.56M
November 04, 2025	18.42	17.8	17.8	18.42	17.58	1.56M
November 03, 2025	19.02	18.78	18.78	19.14	18.64	2.12M
October 31, 2025	18.87	19.02	19.02	19.59	18.86	3.38M
October 30, 2025	18.49	18.52	18.52	19.9	18.34	4.54M
October 29, 2025	19	18.01	18.01	19.57	16.54	5.02M
October 28, 2025	20.78	21.27	21.27	21.65	20.68	2.36M
October 27, 2025	21.15	20.74	20.74	21.27	20.68	1.74M
October 24, 2025	21.21	20.89	20.89	21.32	20.88	681,001
October 23, 2025	20.47	21.14	21.14	21.25	20.34	911,712
October 22, 2025	20.7	20.5	20.5	20.73	20.14	878,400
October 21, 2025	20.39	20.68	20.68	20.83	20.33	848,072
October 20, 2025	20.31	20.45	20.45	20.73	20.23	1.34M
October 17, 2025	20.68	20.14	20.14	20.8	19.8	1.23M
October 16, 2025	20.68	20.82	20.82	20.97	20.51	1.43M
October 15, 2025	20.13	20.47	20.47	20.65	20.13	1.39M
October 14, 2025	19.49	19.92	19.92	20	19.32	935,308
October 13, 2025	19.95	19.94	19.94	20.23	19.59	1.33M
October 10, 2025	21	19.48	19.48	21.11	19.44	2.03M
October 09, 2025	20.54	20.92	20.92	21.16	20.44	1.79M
October 08, 2025	20.1	20.56	20.56	20.77	19.99	1.36M
October 07, 2025	20.35	20.05	20.05	20.53	19.92	1.33M
October 06, 2025	20.42	20.17	20.17	20.5	19.95	1.49M
October 03, 2025	20.53	20.29	20.29	20.82	20.22	1.41M
October 02, 2025	21.06	20.44	20.44	21.13	20.18	1.62M
October 01, 2025	20.46	20.88	20.88	21.26	20.46	1.78M

Extreme Networks, Inc. (EXTR) NASDAQ