Extreme Networks, Inc.EXTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/2/2026 | $16.82 | $16.93 | $16.22 | $16.54 | 1.17M |
| 12/31/2025 | $16.89 | $16.96 | $16.61 | $16.65 | 709,336 |
| 12/30/2025 | $16.92 | $16.95 | $16.80 | $16.89 | 718,340 |
| 12/29/2025 | $16.82 | $16.92 | $16.73 | $16.92 | 749,100 |
| 12/26/2025 | $16.81 | $16.98 | $16.73 | $16.88 | 561,000 |
| 12/24/2025 | $16.77 | $16.81 | $16.67 | $16.79 | 317,800 |
| 12/23/2025 | $16.85 | $16.99 | $16.75 | $16.77 | 935,922 |
| 12/22/2025 | $16.86 | $17.14 | $16.77 | $16.99 | 1.23M |
| 12/19/2025 | $16.74 | $17.01 | $16.64 | $16.85 | 2.97M |
| 12/18/2025 | $17.00 | $17.14 | $16.62 | $16.80 | 1.36M |
| 12/17/2025 | $16.84 | $17.29 | $16.57 | $16.65 | 1.44M |
| 12/16/2025 | $16.89 | $16.99 | $16.74 | $16.79 | 760,229 |
| 12/15/2025 | $16.95 | $17.06 | $16.80 | $16.92 | 947,523 |
| 12/12/2025 | $17.28 | $17.34 | $16.86 | $16.91 | 1.62M |
| 12/11/2025 | $18.14 | $18.24 | $17.07 | $17.33 | 1.87M |
| 12/10/2025 | $18.01 | $18.36 | $17.84 | $18.20 | 1.61M |
| 12/9/2025 | $18.10 | $18.30 | $17.90 | $18.06 | 770,600 |
| 12/8/2025 | $17.73 | $18.20 | $17.69 | $18.15 | 928,635 |
| 12/5/2025 | $17.52 | $17.62 | $17.31 | $17.59 | 721,167 |
| 12/4/2025 | $17.45 | $17.52 | $17.28 | $17.45 | 993,729 |
| 12/3/2025 | $17.29 | $17.45 | $16.99 | $17.41 | 652,924 |
| 12/2/2025 | $17.17 | $17.32 | $17.04 | $17.29 | 925,254 |
| 12/1/2025 | $17.21 | $17.36 | $16.99 | $17.04 | 1.15M |
| 11/28/2025 | $17.63 | $17.63 | $17.38 | $17.50 | 611,139 |
| 11/26/2025 | $17.49 | $17.76 | $17.38 | $17.48 | 1.80M |
| 11/25/2025 | $17.17 | $17.66 | $17.17 | $17.47 | 1.38M |
| 11/24/2025 | $17.31 | $17.63 | $17.03 | $17.08 | 1.21M |
| 11/21/2025 | $16.88 | $17.41 | $16.73 | $17.31 | 1.41M |
| 11/20/2025 | $17.41 | $17.83 | $16.86 | $16.92 | 1.69M |
| 11/19/2025 | $17.42 | $17.68 | $16.89 | $16.92 | 1.65M |
| 11/18/2025 | $16.90 | $17.12 | $16.71 | $16.73 | 1.50M |
| 11/17/2025 | $17.43 | $17.72 | $16.95 | $17.03 | 1.26M |
| 11/14/2025 | $17.13 | $17.77 | $17.01 | $17.64 | 1.45M |
| 11/13/2025 | $18.25 | $18.43 | $17.20 | $17.65 | 1.91M |
| 11/12/2025 | $17.76 | $18.31 | $17.71 | $18.27 | 2.28M |
| 11/11/2025 | $18.25 | $18.38 | $17.49 | $17.54 | 1.91M |
| 11/10/2025 | $17.89 | $18.26 | $17.57 | $17.91 | 2.50M |
| 11/7/2025 | $17.39 | $17.61 | $17.03 | $17.42 | 1.56M |
| 11/6/2025 | $17.54 | $17.79 | $17.39 | $17.51 | 1.54M |
| 11/5/2025 | $17.79 | $18.03 | $17.49 | $17.65 | 1.56M |
| 11/4/2025 | $18.42 | $18.42 | $17.58 | $17.80 | 1.56M |
| 11/3/2025 | $19.02 | $19.14 | $18.64 | $18.78 | 2.12M |