Extreme Networks Inc (EXTR) Historical Stock Data
11.67 ↓0.31 (-2.59%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXTR is down -0.11% a day on average. There have been 14 days where Extreme Networks Inc closed green and 16 days where EXTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.98 | 11.67 | ↓$0.31 (-2.59%) | 11.60 | 12.05 | 2.21M |
| 2024-05-16 | 11.42 | 11.98 | ↑$0.56 (4.90%) | 11.34 | 12.22 | 4.76M |
| 2024-05-15 | 10.78 | 10.84 | ↑$0.06 (0.56%) | 10.52 | 10.91 | 1.94M |
| 2024-05-14 | 10.87 | 10.64 | ↓$0.23 (-2.12%) | 10.61 | 11.00 | 1.81M |
| 2024-05-13 | 10.82 | 10.71 | ↓$0.11 (-1.02%) | 10.56 | 10.87 | 2.20M |
| 2024-05-10 | 10.70 | 10.81 | ↑$0.11 (1.03%) | 10.60 | 10.84 | 2.13M |
| 2024-05-09 | 10.83 | 10.58 | ↓$0.25 (-2.31%) | 10.50 | 10.83 | 3.32M |
| 2024-05-08 | 10.96 | 10.81 | ↓$0.15 (-1.37%) | 10.79 | 11.14 | 2.16M |
| 2024-05-07 | 11.01 | 11.03 | ↑$0.02 (0.18%) | 10.87 | 11.16 | 2.41M |
| 2024-05-06 | 11.34 | 10.96 | ↓$0.38 (-3.35%) | 10.94 | 11.36 | 3.26M |
| 2024-05-03 | 11.45 | 11.20 | ↓$0.25 (-2.18%) | 11.15 | 11.72 | 4.77M |
| 2024-05-02 | 11.93 | 11.42 | ↓$0.51 (-4.27%) | 11.23 | 11.93 | 5.01M |
| 2024-05-01 | 10.79 | 11.45 | ↑$0.66 (6.12%) | 10.79 | 11.91 | 4.94M |
| 2024-04-30 | 11.37 | 11.20 | ↓$0.17 (-1.50%) | 11.19 | 11.51 | 3.57M |
| 2024-04-29 | 11.67 | 11.55 | ↓$0.12 (-1.03%) | 11.42 | 11.84 | 1.93M |
| 2024-04-26 | 11.40 | 11.60 | ↑$0.20 (1.75%) | 11.38 | 11.83 | 2.17M |
| 2024-04-25 | 11.01 | 11.33 | ↑$0.32 (2.91%) | 11.01 | 11.34 | 1.69M |
| 2024-04-24 | 11.04 | 11.15 | ↑$0.11 (1.00%) | 10.89 | 11.16 | 1.56M |
| 2024-04-23 | 10.69 | 11.09 | ↑$0.40 (3.74%) | 10.67 | 11.25 | 1.32M |
| 2024-04-22 | 11.05 | 10.73 | ↓$0.32 (-2.90%) | 10.70 | 11.05 | 1.66M |
| 2024-04-19 | 10.85 | 10.97 | ↑$0.12 (1.11%) | 10.85 | 11.08 | 1.63M |
| 2024-04-18 | 11.12 | 10.94 | ↓$0.18 (-1.62%) | 10.89 | 11.24 | 1.11M |
| 2024-04-17 | 11.17 | 11.13 | ↓$0.04 (-0.36%) | 11.05 | 11.40 | 1.62M |
| 2024-04-16 | 11.00 | 11.13 | ↑$0.13 (1.18%) | 10.76 | 11.15 | 1.80M |
| 2024-04-15 | 11.36 | 11.13 | ↓$0.23 (-2.02%) | 10.99 | 11.54 | 3.75M |
| 2024-04-12 | 10.91 | 10.70 | ↓$0.21 (-1.92%) | 10.58 | 10.98 | 1.76M |
| 2024-04-11 | 11.03 | 11.07 | ↑$0.04 (0.36%) | 10.91 | 11.09 | 1.34M |
| 2024-04-10 | 11.22 | 10.96 | ↓$0.26 (-2.32%) | 10.85 | 11.26 | 2.03M |
| 2024-04-09 | 11.16 | 11.51 | ↑$0.35 (3.14%) | 11.13 | 11.54 | 1.41M |
| 2024-04-08 | 10.94 | 11.10 | ↑$0.16 (1.46%) | 10.87 | 11.22 | 1.50M |
Create an account or log in to view more rows.
$EXTR YALL READY????????
$EXTR beauty. Bag secured
$EXTR Holding Strong since January ??????????
$EXTR I mean ... head and shoulders .....
$EXTR I would not be a bear now
$EXTR this is my only green stonk!
I really like this stonk.
$EXTR If options never existed
what do you think this stock would be trading at?
$EXTR just waiting ….
$EXTR the greatest stock of all time
will not bow to the shorts
oh yeah
$EXTR no pain no gain