ADTRAN Holdings, Inc.ADTNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.22 | $9.67 | $9.22 | $9.37 | 947,565 |
| 1/30/2026 | $9.33 | $9.67 | $9.20 | $9.22 | 1.42M |
| 1/29/2026 | $9.50 | $9.65 | $9.36 | $9.37 | 1.50M |
| 1/28/2026 | $9.72 | $9.85 | $9.52 | $9.60 | 864,800 |
| 1/27/2026 | $9.85 | $9.85 | $9.57 | $9.58 | 1.25M |
| 1/26/2026 | $9.55 | $9.80 | $9.47 | $9.73 | 1.01M |
| 1/23/2026 | $9.88 | $9.93 | $9.49 | $9.55 | 1.71M |
| 1/22/2026 | $9.83 | $10.35 | $9.79 | $9.90 | 2.47M |
| 1/21/2026 | $9.34 | $9.38 | $9.13 | $9.29 | 858,710 |
| 1/20/2026 | $8.93 | $9.35 | $8.92 | $9.24 | 758,242 |
| 1/16/2026 | $9.12 | $9.30 | $9.00 | $9.25 | 1.08M |
| 1/15/2026 | $8.90 | $9.36 | $8.81 | $9.09 | 1.57M |
| 1/14/2026 | $8.95 | $9.04 | $8.72 | $8.76 | 881,750 |
| 1/13/2026 | $9.38 | $9.38 | $8.95 | $9.00 | 937,700 |
| 1/12/2026 | $8.78 | $9.37 | $8.76 | $9.36 | 1.81M |
| 1/9/2026 | $8.77 | $8.84 | $8.49 | $8.81 | 708,107 |
| 1/8/2026 | $8.78 | $8.84 | $8.63 | $8.83 | 1.02M |
| 1/7/2026 | $9.06 | $9.08 | $8.73 | $8.83 | 908,200 |
| 1/6/2026 | $8.73 | $9.25 | $8.61 | $9.14 | 1.09M |
| 1/5/2026 | $8.73 | $8.90 | $8.65 | $8.76 | 847,400 |
| 1/2/2026 | $8.82 | $8.84 | $8.57 | $8.68 | 475,674 |
| 12/31/2025 | $8.85 | $8.87 | $8.68 | $8.69 | 720,741 |
| 12/30/2025 | $8.72 | $8.90 | $8.59 | $8.85 | 3.36M |
| 12/29/2025 | $8.70 | $8.80 | $8.61 | $8.68 | 444,400 |
| 12/26/2025 | $8.80 | $8.82 | $8.72 | $8.75 | 329,064 |
| 12/24/2025 | $8.96 | $8.96 | $8.71 | $8.81 | 339,200 |
| 12/23/2025 | $8.97 | $9.10 | $8.86 | $8.98 | 851,500 |
| 12/22/2025 | $8.73 | $9.15 | $8.73 | $9.03 | 1.07M |
| 12/19/2025 | $8.58 | $8.78 | $8.58 | $8.69 | 1.38M |
| 12/18/2025 | $8.60 | $8.84 | $8.50 | $8.58 | 1.04M |
| 12/17/2025 | $8.65 | $8.88 | $8.38 | $8.45 | 1.11M |
| 12/16/2025 | $8.30 | $8.64 | $8.27 | $8.59 | 1.40M |
| 12/15/2025 | $8.40 | $8.46 | $8.23 | $8.37 | 762,200 |
| 12/12/2025 | $8.64 | $8.64 | $8.25 | $8.31 | 1.08M |
| 12/11/2025 | $8.81 | $8.90 | $8.48 | $8.68 | 1.73M |
| 12/10/2025 | $8.79 | $8.89 | $8.55 | $8.86 | 1.03M |
| 12/9/2025 | $8.47 | $8.85 | $8.46 | $8.79 | 903,802 |
| 12/8/2025 | $8.67 | $8.75 | $8.47 | $8.54 | 1.07M |
| 12/5/2025 | $8.43 | $8.55 | $8.37 | $8.53 | 862,900 |
| 12/4/2025 | $8.23 | $8.60 | $8.23 | $8.54 | 3.51M |
| 12/3/2025 | $8.15 | $8.33 | $8.12 | $8.23 | 1.05M |
| 12/2/2025 | $8.04 | $8.36 | $7.99 | $8.13 | 2.40M |
| 12/1/2025 | $7.88 | $8.22 | $7.75 | $7.91 | 2.01M |
| 11/28/2025 | $8.02 | $8.05 | $7.89 | $7.93 | 561,100 |
| 11/26/2025 | $7.75 | $8.10 | $7.70 | $7.98 | 1.60M |
| 11/25/2025 | $7.37 | $7.85 | $7.30 | $7.70 | 2.35M |
| 11/24/2025 | $7.30 | $7.44 | $7.30 | $7.35 | 922,649 |
| 11/21/2025 | $7.37 | $7.48 | $7.24 | $7.25 | 1.59M |
| 11/20/2025 | $7.73 | $7.77 | $7.34 | $7.40 | 1.32M |
| 11/19/2025 | $7.29 | $7.51 | $7.28 | $7.47 | 1.17M |
| 11/18/2025 | $7.25 | $7.35 | $7.11 | $7.25 | 889,100 |
| 11/17/2025 | $7.41 | $7.52 | $7.25 | $7.33 | 1.24M |
| 11/14/2025 | $7.46 | $7.61 | $7.38 | $7.47 | 996,034 |
| 11/13/2025 | $8.05 | $8.05 | $7.55 | $7.67 | 1.32M |
| 11/12/2025 | $8.07 | $8.32 | $7.99 | $8.04 | 2.70M |
| 11/11/2025 | $8.00 | $8.09 | $7.83 | $8.03 | 896,400 |
| 11/10/2025 | $8.20 | $8.26 | $7.90 | $8.02 | 1.26M |
| 11/7/2025 | $8.11 | $8.11 | $7.71 | $7.97 | 2.10M |
| 11/6/2025 | $8.35 | $8.42 | $8.01 | $8.03 | 2.44M |
| 11/5/2025 | $8.05 | $8.46 | $7.91 | $8.40 | 4.31M |