Extreme Networks, Inc.(EXTR)
$15.36▲0.16 (1.05%)
Extreme Networks, Inc.(EXTR)
NASDAQ
$15.36▲0.16 (1.05%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $14.95 | $15.45 | $14.90 | $15.36 | 1.04M |
| 4/1/2026 | $15.18 | $15.47 | $15.18 | $15.20 | 1.35M |
| 3/31/2026 | $15.14 | $15.39 | $14.90 | $15.08 | 1.45M |
| 3/30/2026 | $15.31 | $15.44 | $14.93 | $14.97 | 1.51M |
| 3/27/2026 | $15.23 | $15.33 | $15.07 | $15.26 | 1.05M |
| 3/26/2026 | $15.32 | $15.68 | $15.25 | $15.46 | 942,730 |
| 3/25/2026 | $15.33 | $15.49 | $15.21 | $15.46 | 1.04M |
| 3/24/2026 | $15.03 | $15.45 | $14.85 | $15.15 | 1.22M |
| 3/23/2026 | $14.98 | $15.34 | $14.80 | $15.17 | 1.34M |
| 3/20/2026 | $15.13 | $15.16 | $14.53 | $14.71 | 3.54M |
| 3/19/2026 | $14.74 | $15.27 | $14.65 | $15.03 | 1.10M |
| 3/18/2026 | $14.99 | $15.09 | $14.83 | $14.93 | 1.82M |
| 3/17/2026 | $14.84 | $15.09 | $14.80 | $15.05 | 1.15M |
| 3/16/2026 | $14.65 | $14.91 | $14.62 | $14.83 | 1.28M |
| 3/13/2026 | $14.41 | $14.78 | $14.34 | $14.49 | 1.21M |
| 3/12/2026 | $14.34 | $14.47 | $14.20 | $14.26 | 1.03M |
| 3/11/2026 | $14.28 | $14.68 | $14.28 | $14.57 | 1.45M |
| 3/10/2026 | $14.06 | $14.46 | $14.00 | $14.26 | 1.57M |
| 3/9/2026 | $13.71 | $14.10 | $13.54 | $14.03 | 1.48M |
| 3/6/2026 | $14.06 | $14.28 | $13.71 | $13.98 | 1.55M |
| 3/5/2026 | $14.39 | $14.72 | $14.26 | $14.44 | 1.79M |
| 3/4/2026 | $14.27 | $14.66 | $14.12 | $14.44 | 1.79M |
| 3/3/2026 | $13.92 | $14.27 | $13.70 | $14.19 | 1.12M |
| 3/2/2026 | $13.76 | $14.26 | $13.52 | $14.25 | 1.66M |
| 2/27/2026 | $13.77 | $14.12 | $13.60 | $13.98 | 1.65M |
| 2/26/2026 | $14.00 | $14.19 | $13.83 | $14.05 | 1.10M |
| 2/25/2026 | $13.80 | $14.01 | $13.70 | $14.00 | 1.35M |
| 2/24/2026 | $13.86 | $14.12 | $13.73 | $13.74 | 1.02M |
| 2/23/2026 | $14.00 | $14.04 | $13.48 | $13.78 | 2.17M |
| 2/20/2026 | $14.05 | $14.55 | $13.96 | $14.05 | 1.32M |
| 2/19/2026 | $14.07 | $14.21 | $13.80 | $14.04 | 3.58M |
| 2/18/2026 | $14.19 | $14.46 | $14.08 | $14.12 | 1.52M |
| 2/17/2026 | $14.41 | $14.72 | $14.12 | $14.20 | 1.75M |
| 2/13/2026 | $14.32 | $14.51 | $14.10 | $14.46 | 1.79M |
| 2/12/2026 | $14.79 | $14.99 | $13.98 | $14.14 | 2.80M |
| 2/11/2026 | $15.58 | $15.65 | $14.82 | $14.96 | 2.24M |
| 2/10/2026 | $15.62 | $15.80 | $15.40 | $15.45 | 1.26M |
| 2/9/2026 | $15.20 | $15.51 | $15.07 | $15.44 | 1.27M |
| 2/6/2026 | $15.27 | $15.42 | $14.86 | $15.24 | 1.45M |
| 2/5/2026 | $14.88 | $15.20 | $14.70 | $15.06 | 1.70M |
| 2/4/2026 | $14.98 | $15.34 | $14.54 | $15.00 | 2.18M |
| 2/3/2026 | $14.78 | $15.03 | $14.59 | $14.89 | 2.30M |
| 2/2/2026 | $14.46 | $15.13 | $14.45 | $14.79 | 1.70M |
| 1/30/2026 | $14.20 | $15.09 | $14.13 | $14.58 | 2.34M |
| 1/29/2026 | $14.78 | $14.96 | $13.97 | $14.37 | 3.35M |
| 1/28/2026 | $15.50 | $15.60 | $14.40 | $15.02 | 4.50M |
| 1/27/2026 | $15.22 | $15.35 | $14.61 | $14.70 | 3.00M |
| 1/26/2026 | $14.85 | $15.39 | $14.85 | $15.20 | 2.27M |
| 1/23/2026 | $15.18 | $15.28 | $14.74 | $14.75 | 1.67M |
| 1/22/2026 | $15.34 | $15.65 | $15.16 | $15.19 | 1.53M |
| 1/21/2026 | $15.08 | $15.31 | $14.81 | $15.11 | 1.62M |
| 1/20/2026 | $15.51 | $15.78 | $14.95 | $15.02 | 1.28M |
| 1/16/2026 | $16.17 | $16.17 | $15.80 | $15.96 | 1.46M |
| 1/15/2026 | $16.18 | $16.39 | $16.04 | $16.09 | 1.08M |
| 1/14/2026 | $16.15 | $16.16 | $15.77 | $16.06 | 1.09M |
| 1/13/2026 | $15.65 | $16.20 | $15.53 | $16.15 | 1.41M |
| 1/12/2026 | $15.48 | $15.68 | $15.40 | $15.60 | 1.62M |
| 1/9/2026 | $15.76 | $15.98 | $15.53 | $15.62 | 1.03M |
| 1/8/2026 | $16.01 | $16.17 | $15.71 | $15.85 | 1.38M |
| 1/7/2026 | $16.41 | $16.43 | $16.09 | $16.14 | 1.26M |
| 1/6/2026 | $16.60 | $16.60 | $16.23 | $16.41 | 1.35M |
| 1/5/2026 | $16.61 | $16.82 | $16.43 | $16.65 | 935,252 |