ADTRAN Holdings, Inc. ADTN
NASDAQ · United States · Electronic Technology
$7.07+0.24 (+3.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.07 | +3.36% | $6.91 | $7.16 | $6.78 | 1.35M |
| 2026-09-30 | $6.84 | -0.44% | $6.93 | $6.94 | $6.73 | 1.86M |
| 2026-09-29 | $6.87 | +1.03% | $6.86 | $6.91 | $6.76 | 1.16M |
| 2026-09-28 | $6.80 | -4.63% | $7.08 | $7.09 | $6.76 | 1.86M |
| 2026-09-25 | $7.13 | +2.74% | $6.98 | $7.18 | $6.88 | 1.60M |
| 2026-09-24 | $6.94 | -2.39% | $7.06 | $7.08 | $6.84 | 1.28M |
| 2026-09-23 | $7.11 | -2.47% | $7.29 | $7.31 | $7.07 | 994.50K |
| 2026-09-22 | $7.29 | +1.11% | $7.18 | $7.34 | $7.09 | 1.25M |
| 2026-09-21 | $7.21 | +0.14% | $7.31 | $7.31 | $7.10 | 1.50M |
| 2026-09-18 | $7.20 | +1.41% | $7.21 | $7.25 | $7.10 | 3.70M |
| 2026-09-17 | $7.10 | +0.14% | $7.29 | $7.33 | $7.08 | 1.83M |
| 2026-09-16 | $7.09 | +0.14% | $7.19 | $7.32 | $6.96 | 1.25M |
| 2026-09-15 | $7.08 | +0.57% | $7.15 | $7.21 | $7.00 | 1.86M |
| 2026-09-14 | $7.04 | -6.63% | $7.35 | $7.39 | $7.02 | 1.65M |
| 2026-09-11 | $7.54 | +5.01% | $7.33 | $7.61 | $7.29 | 1.53M |
| 2026-09-10 | $7.18 | -0.28% | $7.07 | $7.39 | $7.02 | 1.41M |
| 2026-09-09 | $7.20 | -5.01% | $7.47 | $7.56 | $7.17 | 1.67M |
| 2026-09-08 | $7.58 | +6.76% | $7.18 | $7.64 | $7.12 | 2.30M |
| 2026-09-04 | $7.10 | -0.70% | $7.21 | $7.33 | $7.04 | 1.64M |
| 2026-09-03 | $7.15 | -4.92% | $7.53 | $7.53 | $7.12 | 1.10M |
| 2026-09-02 | $7.52 | +0.67% | $7.50 | $7.61 | $7.43 | 1.18M |
| 2026-09-01 | $7.47 | -3.61% | $7.66 | $7.70 | $7.44 | 1.48M |
| 2026-08-31 | $7.75 | +0.39% | $7.73 | $7.78 | $7.54 | 1.71M |
| 2026-08-28 | $7.72 | -0.90% | $7.75 | $7.84 | $7.58 | 1.56M |
| 2026-08-27 | $7.79 | -1.52% | $7.95 | $8.04 | $7.66 | 1.55M |
| 2026-08-26 | $7.91 | -1.37% | $8.00 | $8.05 | $7.86 | 1.54M |
| 2026-08-25 | $8.02 | +4.02% | $7.90 | $8.04 | $7.79 | 1.89M |
| 2026-08-24 | $7.71 | -0.77% | $7.60 | $7.73 | $7.46 | 1.41M |
| 2026-08-21 | $7.77 | -1.15% | $7.90 | $7.90 | $7.63 | 1.22M |
| 2026-08-20 | $7.86 | -1.87% | $8.04 | $8.17 | $7.77 | 1.37M |
| 2026-08-19 | $8.01 | -1.11% | $8.22 | $8.22 | $7.81 | 1.33M |
| 2026-08-18 | $8.10 | -6.47% | $8.27 | $8.47 | $7.87 | 2.90M |
| 2026-08-17 | $8.66 | +3.10% | $8.60 | $8.73 | $8.40 | 2.16M |
| 2026-08-14 | $8.40 | +4.09% | $8.04 | $8.45 | $8.03 | 2.07M |
| 2026-08-13 | $8.07 | -1.10% | $8.07 | $8.36 | $8.02 | 1.97M |
| 2026-08-12 | $8.16 | +5.15% | $8.07 | $8.30 | $7.99 | 2.08M |
| 2026-08-11 | $7.76 | +1.70% | $7.73 | $7.91 | $7.62 | 2.02M |
| 2026-08-10 | $7.63 | +0.93% | $7.96 | $8.20 | $7.61 | 2.45M |
| 2026-08-07 | $7.56 | +0.80% | $7.64 | $7.72 | $7.40 | 1.56M |
| 2026-08-06 | $7.50 | -5.18% | $7.91 | $8.04 | $7.48 | 2.32M |
| 2026-08-05 | $7.91 | -9.70% | $8.54 | $8.63 | $7.89 | 2.94M |
| 2026-08-04 | $8.76 | -1.13% | $8.99 | $9.20 | $8.62 | 5.01M |
| 2026-08-03 | $8.86 | +4.11% | $8.42 | $8.94 | $8.40 | 3.50M |
| 2026-07-31 | $8.51 | +1.07% | $8.71 | $8.76 | $8.34 | 3.32M |
| 2026-07-30 | $8.42 | +1.08% | $8.43 | $8.83 | $8.20 | 6.27M |
| 2026-07-29 | $8.33 | -7.55% | $8.94 | $9.04 | $8.19 | 2.60M |
| 2026-07-28 | $9.01 | -5.16% | $9.27 | $9.28 | $8.47 | 2.21M |
| 2026-07-27 | $9.50 | -3.55% | $9.80 | $9.86 | $9.26 | 1.86M |
| 2026-07-24 | $9.85 | -2.96% | $10.17 | $10.22 | $9.79 | 2.00M |
| 2026-07-23 | $10.15 | -2.87% | $10.23 | $10.64 | $10.09 | 1.97M |
| 2026-07-22 | $10.45 | -13.92% | $9.63 | $10.47 | $9.26 | 5.34M |
| 2026-07-21 | $12.14 | +4.66% | $11.95 | $12.18 | $11.76 | 1.58M |
| 2026-07-20 | $11.60 | -0.43% | $11.82 | $11.91 | $11.46 | 927.00K |
| 2026-07-17 | $11.65 | -0.51% | $11.29 | $11.95 | $11.24 | 1.14M |
| 2026-07-16 | $11.71 | -1.43% | $11.50 | $11.80 | $11.38 | 1.81M |
| 2026-07-15 | $11.88 | -5.71% | $12.60 | $12.80 | $11.73 | 1.65M |
| 2026-07-14 | $12.60 | +1.37% | $12.74 | $12.90 | $12.50 | 917.40K |
| 2026-07-13 | $12.43 | -7.51% | $13.15 | $13.44 | $12.34 | 2.12M |
| 2026-07-10 | $13.44 | -0.74% | $13.44 | $13.51 | $13.20 | 711.70K |
| 2026-07-09 | $13.54 | +5.21% | $13.17 | $13.66 | $13.02 | 829.90K |
| 2026-07-08 | $12.87 | +2.63% | $12.48 | $13.01 | $12.45 | 1.97M |
| 2026-07-07 | $12.54 | -2.72% | $12.48 | $12.80 | $12.30 | 1.69M |
| 2026-07-06 | $12.89 | +1.42% | $12.91 | $13.34 | $12.79 | 955.70K |
| 2026-07-02 | $12.71 | -6.82% | $13.72 | $13.72 | $12.42 | 1.77M |
| 2026-07-01 | $13.64 | -1.87% | $13.60 | $14.18 | $13.44 | 1.30M |
| 2026-06-30 | $13.90 | +1.09% | $13.73 | $14.07 | $13.51 | 3.51M |
| 2026-06-29 | $13.75 | +1.70% | $13.51 | $13.82 | $12.92 | 2.01M |
| 2026-06-26 | $13.52 | -3.70% | $13.68 | $13.81 | $13.07 | 4.50M |
| 2026-06-25 | $14.04 | +0.57% | $14.08 | $14.29 | $13.32 | 1.28M |
| 2026-06-24 | $13.96 | -3.52% | $14.30 | $14.73 | $13.70 | 1.96M |
| 2026-06-23 | $14.47 | -7.12% | $14.81 | $15.14 | $14.28 | 1.79M |
| 2026-06-22 | $15.58 | +2.64% | $15.23 | $15.86 | $15.04 | 2.02M |
| 2026-06-18 | $15.18 | +0.60% | $15.69 | $15.86 | $15.10 | 3.04M |
| 2026-06-17 | $15.09 | +2.03% | $14.90 | $15.69 | $14.61 | 1.80M |
| 2026-06-16 | $14.79 | -2.25% | $15.00 | $15.20 | $14.55 | 1.53M |
| 2026-06-15 | $15.13 | -0.85% | $15.63 | $15.73 | $14.73 | 4.14M |
| 2026-06-12 | $15.26 | +0.39% | $15.23 | $15.54 | $14.86 | 1.17M |
| 2026-06-11 | $15.20 | +1.67% | $15.12 | $15.24 | $14.57 | 1.31M |
| 2026-06-10 | $14.95 | +4.84% | $14.26 | $15.03 | $14.26 | 2.39M |
| 2026-06-09 | $14.26 | -10.99% | $16.02 | $16.10 | $14.00 | 3.17M |
| 2026-06-08 | $16.02 | +4.36% | $15.47 | $17.06 | $15.43 | 2.96M |
| 2026-06-05 | $15.35 | -11.12% | $16.86 | $16.86 | $15.23 | 2.12M |
| 2026-06-04 | $17.27 | -1.65% | $16.64 | $17.32 | $16.10 | 3.07M |
| 2026-06-03 | $17.56 | -3.83% | $18.26 | $18.30 | $17.18 | 2.14M |
| 2026-06-02 | $18.26 | +2.18% | $17.97 | $18.80 | $17.97 | 3.17M |
| 2026-06-01 | $17.87 | +7.98% | $16.45 | $17.93 | $16.38 | 3.82M |
| 2026-05-29 | $16.55 | -2.19% | $17.16 | $17.16 | $16.16 | 3.20M |
| 2026-05-28 | $16.92 | -12.78% | $18.86 | $19.06 | $16.32 | 5.73M |
| 2026-05-27 | $19.40 | +17.65% | $16.79 | $19.98 | $16.59 | 7.01M |
| 2026-05-26 | $16.49 | +5.23% | $15.97 | $16.54 | $15.34 | 1.88M |