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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.78	19.72	19.72	19.92	19.58	1.04M
August 14, 2025	20.28	19.75	19.75	20.38	19.33	1.59M
August 13, 2025	20.92	20.61	20.61	21.15	20.37	1.47M
August 12, 2025	20.12	20.8	20.8	20.87	20.05	1.39M
August 11, 2025	20.02	20.08	20.08	20.33	19.74	1.52M
August 08, 2025	20.19	19.95	19.95	20.45	19.67	1.7M
August 07, 2025	20.52	19.94	19.94	20.75	19.27	1.74M
August 06, 2025	20.5	20.15	20.15	21.35	18.83	4.43M
August 05, 2025	18.05	17.67	17.67	18.07	17.43	1.25M
August 04, 2025	17.48	18.07	18.07	18.22	17.37	1.17M
August 01, 2025	17.26	17.27	17.27	17.56	16.85	1.22M
July 31, 2025	17.93	17.66	17.66	18.12	17.53	864,214
July 30, 2025	17.92	17.89	17.89	18.15	17.76	716,800
July 29, 2025	18.19	17.92	17.92	18.43	17.92	878,042
July 28, 2025	17.91	17.93	17.93	17.99	17.77	1.01M
July 25, 2025	17.78	17.85	17.85	17.93	17.6	733,400
July 24, 2025	17.79	17.71	17.71	17.8	17.45	797,300
July 23, 2025	17.92	17.86	17.86	18.5	17.81	1.34M
July 22, 2025	17.68	17.73	17.73	17.8	17.29	1.29M
July 21, 2025	17.53	17.63	17.63	17.75	17.38	798,932
July 18, 2025	17.7	17.52	17.52	17.7	17.36	1.06M
July 17, 2025	17.04	17.48	17.48	17.49	17	983,003
July 16, 2025	16.81	17.05	17.05	17.06	16.6	869,600
July 15, 2025	17.19	16.78	16.78	17.25	16.75	1.13M
July 14, 2025	17.21	17.07	17.07	17.29	16.85	1.39M
July 11, 2025	17.49	17.29	17.29	17.59	17.25	768,704
July 10, 2025	18.1	17.68	17.68	18.1	17.65	1.04M
July 09, 2025	18.41	18.13	18.13	18.45	17.88	1.38M
July 08, 2025	18.57	18.35	18.35	18.67	18.33	1.5M
July 07, 2025	18.5	18.48	18.48	18.75	18.33	1.33M
July 03, 2025	18.49	18.7	18.7	18.81	18.49	623,600
July 02, 2025	18.36	18.44	18.44	18.58	18.13	887,400
July 01, 2025	17.86	18.44	18.44	18.48	17.83	1.46M
June 30, 2025	17.93	17.95	17.95	18.18	17.86	1.27M
June 27, 2025	18.06	17.77	17.77	18.13	17.59	2.95M
June 26, 2025	17.84	17.97	17.97	18.14	17.78	970,200
June 25, 2025	17.71	17.79	17.79	17.92	17.62	1.12M
June 24, 2025	17.47	17.71	17.71	17.8	17.29	2.09M
June 23, 2025	16.5	17.2	17.2	17.21	16.41	1.2M
June 20, 2025	16.72	16.63	16.63	16.81	16.45	1.13M
June 18, 2025	16.57	16.59	16.59	16.85	16.45	1.07M
June 17, 2025	16.48	16.57	16.57	16.81	16.45	828,000
June 16, 2025	16.23	16.74	16.74	16.82	16.23	905,923
June 13, 2025	16.49	16.08	16.08	16.67	15.94	932,440
June 12, 2025	16.52	16.7	16.7	16.89	16.52	636,516
June 11, 2025	16.94	16.69	16.69	16.94	16.6	742,413
June 10, 2025	17	16.84	16.84	17.04	16.77	960,300
June 09, 2025	16.74	16.83	16.83	17	16.66	981,630
June 06, 2025	16.64	16.63	16.63	16.66	16.47	773,783
June 05, 2025	16.34	16.36	16.36	16.53	16.24	1.19M
June 04, 2025	16.4	16.22	16.22	16.58	16.18	730,026
June 03, 2025	16	16.4	16.4	16.47	15.84	1.05M
June 02, 2025	15.66	15.99	15.99	16.01	15.55	1.26M
May 30, 2025	15.81	15.67	15.67	15.83	15.52	1.31M
May 29, 2025	16.25	15.93	15.93	16.27	15.81	947,500
May 28, 2025	16.25	16.12	16.12	16.34	16.04	1.08M
May 27, 2025	15.71	16.23	16.23	16.29	15.53	1.68M
May 23, 2025	15.45	15.39	15.39	15.62	15.33	1.04M
May 22, 2025	15.8	15.84	15.84	16.08	15.71	1M
May 21, 2025	15.93	15.9	15.9	16.36	15.83	1.19M

Extreme Networks, Inc. (EXTR) NASDAQ