Skip to main content
ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
8.53
-0.01 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
8.44
-0.09 (-1.06%)
After-hours: Dec 5, 2025, 6:22 PM EST

ADTRAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.438.558.378.538.53-0.12%862,873
Dec 4, 20258.238.608.238.548.543.77%3,512,105
Dec 3, 20258.158.338.128.238.231.23%1,051,741
Dec 2, 20258.048.367.998.138.132.78%2,374,117
Dec 1, 20257.888.227.757.917.91-0.25%2,005,428
Nov 28, 20258.028.057.897.937.93-0.63%560,191
Nov 26, 20257.758.107.707.987.983.64%1,600,331
Nov 25, 20257.377.857.307.707.704.76%2,353,129
Nov 24, 20257.307.447.307.357.351.38%922,649
Nov 21, 20257.377.487.247.257.25-2.03%1,589,414
Nov 20, 20257.737.777.347.407.40-0.94%1,313,813
Nov 19, 20257.297.517.287.477.473.03%1,167,938
Nov 18, 20257.257.357.117.257.25-1.09%889,059
Nov 17, 20257.417.527.257.337.33-1.87%1,239,651
Nov 14, 20257.467.617.387.477.47-2.61%996,034
Nov 13, 20258.058.057.557.677.67-4.60%1,318,441
Nov 12, 20258.078.327.998.048.040.12%2,697,314
Nov 11, 20258.008.097.838.038.030.12%896,371
Nov 10, 20258.208.267.908.028.020.63%1,255,590
Nov 7, 20258.118.117.717.977.97-0.75%2,104,158
Nov 6, 20258.358.428.018.038.03-4.40%2,442,171
Nov 5, 20258.058.467.918.408.406.19%4,307,822
Nov 4, 20259.129.147.887.917.91-24.16%6,678,579
Nov 3, 202510.4310.5710.2610.4310.430.10%2,111,789
Oct 31, 202510.5910.7510.2510.4210.42-1.14%2,082,538
Oct 30, 202510.0210.5910.0210.5410.543.84%1,687,131
Oct 29, 202510.2710.389.9610.1510.15-1.36%1,600,180
Oct 28, 20259.9410.339.8810.2910.293.21%1,378,533
Oct 27, 202510.1710.259.929.979.97-0.99%2,352,649
Oct 24, 20259.8810.179.8010.0710.073.18%2,021,090
Oct 23, 20259.189.779.179.769.765.97%2,565,674
Oct 22, 20259.339.549.139.219.21-1.29%1,621,694
Oct 21, 20259.129.399.049.339.331.63%1,536,325
Oct 20, 20259.169.319.109.189.181.55%920,223
Oct 17, 20259.309.419.039.049.04-3.93%933,878
Oct 16, 20259.269.549.259.419.411.73%979,965
Oct 15, 20258.959.308.919.259.255.23%1,900,750
Oct 14, 20258.468.908.408.798.791.97%882,984
Oct 13, 20258.848.898.578.628.620.12%1,161,051
Oct 10, 20258.969.068.498.618.61-4.12%1,177,790
Oct 9, 20259.039.078.848.988.98-1.21%1,040,403
Oct 8, 20258.929.158.889.099.092.71%1,305,894
Oct 7, 20259.169.218.828.858.85-3.70%2,295,264
Oct 6, 20259.369.399.189.199.19-0.65%1,078,935
Oct 3, 20259.409.609.249.259.25-0.43%1,070,106
Oct 2, 20259.649.649.299.299.29-2.62%1,135,109
Oct 1, 20259.299.679.179.549.541.71%1,565,381
Sep 30, 20259.259.469.209.389.381.63%1,506,996
Sep 29, 20259.369.369.209.239.23-0.54%1,139,512
Sep 26, 20259.369.449.229.289.28-0.96%866,351
Sep 25, 20259.249.419.189.379.37-0.64%1,205,308
Sep 24, 20259.539.539.349.439.43-1.36%3,548,307
Sep 23, 20259.709.799.399.569.56-0.93%1,677,693
Sep 22, 20259.469.709.359.659.651.58%1,780,330
Sep 19, 20259.629.709.389.509.50-0.84%2,733,104
Sep 18, 20259.009.648.959.589.589.24%5,360,534
Sep 17, 20258.768.958.618.778.77-1.02%10,814,402
Sep 16, 20259.409.818.708.868.86-15.13%10,102,707
Sep 15, 202510.0410.489.7510.4410.443.26%1,185,922
Sep 12, 202510.3610.5010.0710.1110.11-4.71%694,654
Sep 11, 202510.3010.6410.2610.6110.612.61%661,932
Sep 10, 202510.5010.5010.1110.3410.34-0.29%812,606
Sep 9, 202510.1010.4610.0110.3710.371.67%1,083,635
Sep 8, 20259.8110.329.7110.2010.204.62%1,196,732
Sep 5, 20259.799.909.619.759.750.83%642,982
Sep 4, 20259.369.929.329.679.674.20%1,356,802
Sep 3, 20259.459.479.139.289.28-1.17%742,368
Sep 2, 20259.149.459.069.399.390.11%556,900
Aug 29, 20259.439.499.319.389.38-0.74%1,258,750
Aug 28, 20259.379.489.319.459.451.18%689,287
Aug 27, 20259.319.449.259.349.340.65%523,946
Aug 26, 20259.169.399.049.289.281.75%725,422
Aug 25, 20259.169.309.099.129.12-0.55%593,465
Aug 22, 20258.729.188.729.179.175.40%630,540
Aug 21, 20258.338.778.338.708.703.51%705,373
Aug 20, 20258.568.588.278.418.41-2.15%839,815
Aug 19, 20258.818.938.558.598.59-2.72%478,701
Aug 18, 20258.828.918.798.838.83-0.11%530,934
Aug 15, 20258.978.978.808.848.84-1.12%602,130
Aug 14, 20259.079.108.758.948.94-4.08%814,784
Aug 13, 20259.209.359.089.329.322.42%803,565
Aug 12, 20258.669.208.669.109.106.31%1,109,696
Aug 11, 20258.578.658.428.568.56-0.35%876,735
Aug 8, 20258.758.778.588.598.59-1.38%777,519
Aug 7, 20258.718.758.498.718.710.58%841,692
Aug 6, 20258.118.748.118.668.667.05%1,768,189
Aug 5, 20259.149.227.958.098.09-14.57%4,135,097
Aug 4, 20258.819.498.819.479.478.11%1,058,207
Aug 1, 20259.109.118.628.768.76-5.71%1,319,160
Jul 31, 20259.299.589.229.299.291.09%1,049,083
Jul 30, 20259.519.639.139.199.19-3.36%603,234
Jul 29, 20259.709.819.499.519.51-1.65%784,829
Jul 28, 20259.259.699.219.679.674.77%1,045,347
Jul 25, 20259.209.279.159.239.230.65%797,013
Jul 24, 20259.509.509.179.179.17-2.96%717,139
Jul 23, 20259.479.669.319.459.450.32%738,473
Jul 22, 20259.529.599.269.429.42-0.32%836,313
Jul 21, 20259.409.469.109.459.450.43%1,040,032
Jul 18, 20259.699.699.269.419.41-1.57%1,269,937
Jul 17, 20259.7210.239.549.569.56-1.04%2,910,390