Extreme Networks Inc (EXTR) Historical Stock Data

16.85 ↑0.05 (0.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EXTR is down -0.43% a day on average. There have been 13 days where Extreme Networks Inc closed green and 17 days where EXTR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	16.74	16.85	↑$0.11 (0.66%)	16.64	17.01	2.97M
2025-12-18	17.00	16.80	↓$0.20 (-1.18%)	16.62	17.14	1.36M
2025-12-17	16.84	16.65	↓$0.19 (-1.13%)	16.57	17.29	1.44M
2025-12-16	16.89	16.79	↓$0.10 (-0.59%)	16.74	16.99	760.23K
2025-12-15	16.95	16.92	↓$0.03 (-0.18%)	16.80	17.06	0.95M
2025-12-12	17.28	16.91	↓$0.38 (-2.17%)	16.86	17.34	1.62M
2025-12-11	18.14	17.33	↓$0.81 (-4.47%)	17.07	18.24	1.87M
2025-12-10	18.01	18.20	↑$0.19 (1.05%)	17.84	18.36	1.61M
2025-12-09	18.10	18.06	↓$0.04 (-0.22%)	17.90	18.30	770.56K
2025-12-08	17.73	18.15	↑$0.42 (2.37%)	17.69	18.20	0.93M
2025-12-05	17.52	17.59	↑$0.07 (0.40%)	17.31	17.62	721.16K
2025-12-04	17.45	17.45	↑$0.00 (0.00%)	17.28	17.52	0.99M
2025-12-03	17.29	17.41	↑$0.12 (0.69%)	16.99	17.46	652.91K
2025-12-02	17.17	17.29	↑$0.12 (0.70%)	17.04	17.32	0.93M
2025-12-01	17.21	17.04	↓$0.17 (-0.99%)	16.99	17.36	1.15M
2025-11-28	17.63	17.50	↓$0.13 (-0.74%)	17.38	17.63	611.14K
2025-11-26	17.49	17.48	↓$0.01 (-0.06%)	17.38	17.76	1.80M
2025-11-25	17.17	17.47	↑$0.30 (1.75%)	17.17	17.66	1.38M
2025-11-24	17.31	17.08	↓$0.23 (-1.33%)	17.03	17.63	1.21M
2025-11-21	16.88	17.31	↑$0.43 (2.55%)	16.73	17.41	1.41M
2025-11-20	17.41	16.92	↓$0.49 (-2.81%)	16.86	17.83	1.69M
2025-11-19	17.42	16.92	↓$0.50 (-2.87%)	16.89	17.68	1.65M
2025-11-18	16.90	16.73	↓$0.17 (-1.01%)	16.71	17.12	1.50M
2025-11-17	17.43	17.03	↓$0.40 (-2.29%)	16.95	17.72	1.26M
2025-11-14	17.13	17.64	↑$0.51 (2.98%)	17.01	17.77	1.45M
2025-11-13	18.25	17.65	↓$0.60 (-3.29%)	17.20	18.43	1.91M
2025-11-12	17.76	18.27	↑$0.51 (2.87%)	17.71	18.31	2.28M
2025-11-11	18.25	17.54	↓$0.71 (-3.89%)	17.49	18.38	1.91M
2025-11-10	17.89	17.91	↑$0.02 (0.11%)	17.57	18.26	2.50M
2025-11-07	17.39	17.42	↑$0.03 (0.17%)	17.03	17.61	1.56M