Extreme Networks Inc. (EXTR)
NASDAQ: EXTR
· Real-Time Price · USD
22.36
0.28 (1.27%)
At close: Sep 10, 2025, 3:59 PM
22.45
0.40%
After-hours: Sep 10, 2025, 07:35 PM EDT
EXTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.61 | 22.09 | 21.50 | 22.08 | 22.08 | 1.94% | 869,540 |
| Sep 8, 2025 | 21.80 | 21.85 | 21.51 | 21.66 | 21.66 | -0.18% | 1,089,500 |
| Sep 5, 2025 | 22.62 | 22.63 | 21.51 | 21.70 | 21.70 | -3.34% | 2,149,659 |
| Sep 4, 2025 | 21.74 | 22.47 | 21.70 | 22.45 | 22.45 | 3.31% | 1,435,513 |
| Sep 3, 2025 | 21.85 | 21.94 | 21.46 | 21.73 | 21.73 | 0.74% | 1,192,000 |
| Sep 2, 2025 | 20.69 | 21.66 | 20.59 | 21.57 | 21.57 | 0.89% | 2,150,030 |
| Aug 29, 2025 | 22.06 | 22.10 | 21.25 | 21.38 | 21.38 | -3.17% | 2,289,760 |
| Aug 28, 2025 | 21.52 | 22.09 | 21.52 | 22.08 | 22.08 | 2.65% | 1,425,000 |
| Aug 27, 2025 | 21.14 | 21.55 | 21.10 | 21.51 | 21.51 | 1.61% | 1,199,638 |
| Aug 26, 2025 | 20.69 | 21.19 | 20.62 | 21.17 | 21.17 | 2.32% | 2,668,436 |
| Aug 25, 2025 | 20.66 | 20.84 | 20.65 | 20.69 | 20.69 | 0.10% | 932,800 |
| Aug 22, 2025 | 20.03 | 20.70 | 20.00 | 20.67 | 20.67 | 3.56% | 1,022,801 |
| Aug 21, 2025 | 19.79 | 20.06 | 19.73 | 19.96 | 19.96 | 0.35% | 822,835 |
| Aug 20, 2025 | 19.96 | 19.96 | 19.43 | 19.89 | 19.89 | -0.50% | 1,003,000 |
| Aug 19, 2025 | 19.93 | 20.29 | 19.70 | 19.99 | 19.99 | 0.60% | 1,158,278 |
| Aug 18, 2025 | 19.64 | 20.08 | 19.50 | 19.87 | 19.87 | 0.76% | 1,364,041 |
| Aug 15, 2025 | 19.78 | 19.92 | 19.58 | 19.72 | 19.72 | -0.15% | 1,041,833 |
| Aug 14, 2025 | 20.28 | 20.38 | 19.33 | 19.75 | 19.75 | -4.17% | 1,588,800 |
| Aug 13, 2025 | 20.92 | 21.15 | 20.37 | 20.61 | 20.61 | -0.91% | 1,469,226 |
| Aug 12, 2025 | 20.12 | 20.87 | 20.05 | 20.80 | 20.80 | 3.59% | 1,391,740 |