Extreme Networks, Inc. EXTR
NASDAQ · United States · Electronic Technology
$21.45+0.38 (+1.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.45 | +1.80% | $21.24 | $21.69 | $21.14 | 1.99M |
| 2026-09-29 | $21.07 | +0.33% | $21.32 | $21.32 | $20.76 | 1.67M |
| 2026-09-28 | $21.00 | -2.42% | $21.44 | $21.44 | $20.88 | 1.59M |
| 2026-09-25 | $21.52 | -0.55% | $21.77 | $21.94 | $21.50 | 1.77M |
| 2026-09-24 | $21.64 | -1.77% | $21.67 | $21.88 | $21.51 | 1.17M |
| 2026-09-23 | $22.03 | -0.36% | $22.09 | $22.09 | $21.69 | 954.30K |
| 2026-09-22 | $22.11 | -2.73% | $22.75 | $22.76 | $21.84 | 1.49M |
| 2026-09-21 | $22.73 | +1.88% | $22.55 | $22.79 | $22.18 | 917.60K |
| 2026-09-18 | $22.31 | 0.00% | $22.54 | $22.71 | $21.94 | 2.39M |
| 2026-09-17 | $22.31 | +1.92% | $22.42 | $22.92 | $22.24 | 1.75M |
| 2026-09-16 | $21.89 | -0.73% | $22.21 | $22.40 | $21.64 | 1.22M |
| 2026-09-15 | $22.05 | +1.94% | $21.76 | $22.10 | $21.73 | 1.25M |
| 2026-09-14 | $21.63 | -2.57% | $21.27 | $22.13 | $21.07 | 1.65M |
| 2026-09-11 | $22.20 | +4.82% | $21.51 | $22.49 | $21.51 | 1.13M |
| 2026-09-10 | $21.18 | -1.30% | $21.10 | $21.60 | $21.06 | 1.19M |
| 2026-09-09 | $21.46 | -0.88% | $21.62 | $21.79 | $21.36 | 1.07M |
| 2026-09-08 | $21.65 | -0.23% | $21.79 | $21.91 | $21.36 | 1.20M |
| 2026-09-04 | $21.70 | -0.87% | $22.14 | $22.15 | $21.44 | 803.10K |
| 2026-09-03 | $21.89 | -0.55% | $22.06 | $22.29 | $21.72 | 1.79M |
| 2026-09-02 | $22.01 | +1.06% | $21.79 | $22.04 | $21.66 | 1.10M |
| 2026-09-01 | $21.78 | -3.16% | $22.19 | $22.32 | $21.72 | 1.33M |
| 2026-08-31 | $22.49 | -0.40% | $22.66 | $22.83 | $22.22 | 1.13M |
| 2026-08-28 | $22.58 | -2.80% | $23.12 | $23.40 | $22.33 | 1.64M |
| 2026-08-27 | $23.23 | +1.71% | $23.10 | $23.31 | $22.72 | 1.80M |
| 2026-08-26 | $22.84 | +0.93% | $22.60 | $23.06 | $22.53 | 1.32M |
| 2026-08-25 | $22.63 | +1.12% | $22.95 | $23.08 | $22.43 | 1.13M |
| 2026-08-24 | $22.38 | -2.78% | $22.72 | $22.72 | $22.23 | 1.07M |
| 2026-08-21 | $23.02 | +3.14% | $22.30 | $23.04 | $22.02 | 1.51M |
| 2026-08-20 | $22.32 | -2.06% | $22.57 | $22.94 | $22.29 | 1.17M |
| 2026-08-19 | $22.79 | -4.04% | $24.04 | $24.11 | $22.76 | 1.43M |
| 2026-08-18 | $23.75 | -2.18% | $23.32 | $24.20 | $23.32 | 2.01M |
| 2026-08-17 | $24.28 | -0.53% | $24.02 | $24.40 | $23.92 | 1.39M |
| 2026-08-14 | $24.41 | +1.50% | $24.05 | $25.20 | $24.05 | 1.32M |
| 2026-08-13 | $24.05 | -1.52% | $24.06 | $25.10 | $23.98 | 2.48M |
| 2026-08-12 | $24.42 | +2.18% | $24.45 | $24.88 | $24.34 | 1.41M |
| 2026-08-11 | $23.90 | +1.53% | $23.77 | $24.29 | $23.51 | 1.23M |
| 2026-08-10 | $23.54 | -1.79% | $24.18 | $24.49 | $23.49 | 2.18M |
| 2026-08-07 | $23.97 | -1.44% | $24.74 | $24.93 | $23.87 | 1.62M |
| 2026-08-06 | $24.32 | -7.14% | $25.79 | $25.88 | $24.15 | 2.93M |
| 2026-08-05 | $26.19 | -19.02% | $26.83 | $27.99 | $25.89 | 4.35M |
| 2026-08-04 | $32.34 | +7.87% | $31.18 | $32.41 | $30.31 | 2.57M |
| 2026-08-03 | $29.98 | -0.53% | $30.33 | $30.44 | $29.53 | 1.74M |
| 2026-07-31 | $30.14 | +1.01% | $30.35 | $30.76 | $29.68 | 1.42M |
| 2026-07-30 | $29.84 | +2.65% | $30.06 | $30.43 | $29.53 | 1.25M |
| 2026-07-29 | $29.07 | -3.07% | $29.99 | $30.36 | $28.93 | 1.67M |
| 2026-07-28 | $29.99 | +0.13% | $29.33 | $30.07 | $28.41 | 1.34M |
| 2026-07-27 | $29.95 | +1.56% | $30.03 | $30.18 | $29.11 | 1.21M |
| 2026-07-24 | $29.49 | -0.81% | $29.75 | $29.95 | $28.99 | 1.19M |
| 2026-07-23 | $29.73 | -1.78% | $30.02 | $30.34 | $29.10 | 1.61M |
| 2026-07-22 | $30.27 | -0.56% | $30.12 | $30.75 | $30.12 | 1.27M |
| 2026-07-21 | $30.44 | +0.53% | $31.01 | $31.03 | $30.21 | 1.68M |
| 2026-07-20 | $30.28 | -0.20% | $30.45 | $30.71 | $29.81 | 1.22M |
| 2026-07-17 | $30.34 | +1.95% | $29.17 | $30.70 | $28.79 | 2.01M |
| 2026-07-16 | $29.76 | -2.43% | $29.82 | $30.20 | $29.10 | 2.19M |
| 2026-07-15 | $30.50 | -7.63% | $33.16 | $33.49 | $29.81 | 2.58M |
| 2026-07-14 | $33.02 | +0.33% | $33.40 | $33.46 | $32.43 | 1.97M |
| 2026-07-13 | $32.91 | -2.37% | $33.26 | $33.46 | $31.94 | 1.60M |
| 2026-07-10 | $33.71 | +2.56% | $32.42 | $33.73 | $32.40 | 2.38M |
| 2026-07-09 | $32.87 | +5.62% | $32.10 | $33.00 | $31.76 | 2.06M |
| 2026-07-08 | $31.12 | +3.66% | $29.86 | $31.26 | $29.36 | 1.48M |
| 2026-07-07 | $30.02 | -4.18% | $30.89 | $31.17 | $29.76 | 2.69M |
| 2026-07-06 | $31.33 | +5.13% | $29.88 | $31.50 | $29.59 | 1.34M |
| 2026-07-02 | $29.80 | -5.19% | $31.16 | $31.26 | $29.40 | 1.94M |
| 2026-07-01 | $31.43 | -2.90% | $31.73 | $32.41 | $31.38 | 1.46M |
| 2026-06-30 | $32.37 | +1.22% | $31.81 | $33.10 | $31.81 | 2.28M |
| 2026-06-29 | $31.98 | +0.76% | $31.62 | $32.43 | $30.57 | 2.33M |
| 2026-06-26 | $31.74 | +2.52% | $30.57 | $32.06 | $29.70 | 7.15M |
| 2026-06-25 | $30.96 | +0.10% | $31.61 | $31.80 | $30.40 | 2.04M |
| 2026-06-24 | $30.93 | -1.65% | $31.67 | $32.09 | $30.75 | 1.57M |
| 2026-06-23 | $31.45 | -1.26% | $30.73 | $31.80 | $30.56 | 1.87M |
| 2026-06-22 | $31.85 | +1.50% | $31.58 | $32.29 | $31.27 | 1.48M |
| 2026-06-18 | $31.38 | +1.78% | $31.69 | $31.78 | $30.87 | 4.27M |
| 2026-06-17 | $30.83 | -2.16% | $31.90 | $32.01 | $30.74 | 1.75M |
| 2026-06-16 | $31.51 | -0.51% | $32.07 | $32.21 | $31.29 | 1.78M |
| 2026-06-15 | $31.67 | +1.80% | $31.50 | $32.06 | $31.12 | 2.28M |
| 2026-06-12 | $31.11 | +0.13% | $31.07 | $31.57 | $30.60 | 1.68M |
| 2026-06-11 | $31.07 | +8.71% | $29.57 | $31.26 | $29.43 | 2.51M |
| 2026-06-10 | $28.58 | -0.52% | $28.75 | $29.61 | $28.38 | 1.58M |
| 2026-06-09 | $28.73 | -2.84% | $29.72 | $29.81 | $27.59 | 2.83M |
| 2026-06-08 | $29.57 | +5.53% | $28.92 | $30.16 | $28.49 | 2.10M |
| 2026-06-05 | $28.02 | -5.37% | $29.05 | $29.40 | $27.98 | 1.76M |
| 2026-06-04 | $29.61 | +2.85% | $28.08 | $29.78 | $27.80 | 2.00M |
| 2026-06-03 | $28.79 | -2.34% | $29.16 | $29.16 | $28.28 | 2.18M |
| 2026-06-02 | $29.48 | +4.80% | $28.45 | $29.48 | $28.37 | 1.93M |
| 2026-06-01 | $28.13 | +6.11% | $26.70 | $28.23 | $26.67 | 2.28M |
| 2026-05-29 | $26.51 | +1.14% | $26.27 | $26.80 | $25.70 | 2.81M |
| 2026-05-28 | $26.21 | -1.72% | $26.87 | $26.93 | $25.80 | 1.40M |
| 2026-05-27 | $26.67 | -1.30% | $27.24 | $27.28 | $26.40 | 1.57M |
| 2026-05-26 | $27.02 | +5.55% | $25.71 | $27.10 | $25.19 | 2.74M |
| 2026-05-22 | $25.60 | +7.11% | $24.37 | $25.84 | $24.37 | 2.70M |