Extreme Networks Inc. (EXTR)
NASDAQ: EXTR
· Real-Time Price · USD
19.73
-0.88 (-4.27%)
At close: Aug 14, 2025, 3:59 PM
19.90
0.84%
Pre-market: Aug 15, 2025, 04:50 AM EDT
EXTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.28 | 20.38 | 19.33 | 19.75 | 19.75 | -4.17% | 1,376,800 |
| 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 |
| Aug 11, 2025 | 20.02 | 20.33 | 19.74 | 20.08 | 20.08 | 0.65% | 1,515,300 |
| Aug 8, 2025 | 20.19 | 20.45 | 19.67 | 19.95 | 19.95 | 0.05% | 1,698,500 |
| Aug 7, 2025 | 20.52 | 20.75 | 19.27 | 19.94 | 19.94 | -1.04% | 1,742,900 |
| Aug 6, 2025 | 20.50 | 21.35 | 18.83 | 20.15 | 20.15 | 14.04% | 4,427,177 |
| Aug 5, 2025 | 18.05 | 18.07 | 17.43 | 17.67 | 17.67 | -2.21% | 1,251,742 |
| Aug 4, 2025 | 17.48 | 18.22 | 17.37 | 18.07 | 18.07 | 4.63% | 1,174,400 |
| Aug 1, 2025 | 17.26 | 17.56 | 16.85 | 17.27 | 17.27 | -2.21% | 1,223,800 |
| Jul 31, 2025 | 17.93 | 18.12 | 17.53 | 17.66 | 17.66 | -1.29% | 864,214 |
| Jul 30, 2025 | 17.92 | 18.15 | 17.76 | 17.89 | 17.89 | -0.17% | 716,800 |
| Jul 29, 2025 | 18.19 | 18.43 | 17.92 | 17.92 | 17.92 | -0.06% | 878,042 |
| Jul 28, 2025 | 17.91 | 17.99 | 17.77 | 17.93 | 17.93 | 0.45% | 1,006,773 |
| Jul 25, 2025 | 17.78 | 17.93 | 17.60 | 17.85 | 17.85 | 0.79% | 733,400 |
| Jul 24, 2025 | 17.79 | 17.80 | 17.45 | 17.71 | 17.71 | -0.84% | 797,300 |
| Jul 23, 2025 | 17.92 | 18.50 | 17.81 | 17.86 | 17.86 | 0.73% | 1,336,100 |
| Jul 22, 2025 | 17.68 | 17.80 | 17.29 | 17.73 | 17.73 | 0.57% | 1,287,600 |
| Jul 21, 2025 | 17.53 | 17.75 | 17.38 | 17.63 | 17.63 | 0.63% | 798,932 |
| Jul 18, 2025 | 17.67 | 17.70 | 17.36 | 17.52 | 17.52 | 0.23% | 1,063,931 |