Skip to main content
ADTRAN Holdings, Inc. (ADTN)
NASDAQ: ADTN · Real-Time Price · USD
13.52
-0.52 (-3.70%)
At close: Jun 26, 2026, 4:00 PM EDT
13.54
+0.02 (0.15%)
After-hours: Jun 26, 2026, 7:41 PM EDT

ADTRAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.6813.8113.0713.5213.52-3.70%4,459,395
Jun 25, 202614.0814.2913.3214.0414.040.57%1,193,516
Jun 24, 202614.3014.7313.7013.9613.96-3.52%1,957,111
Jun 23, 202614.8115.1414.2814.4714.47-7.12%1,793,946
Jun 22, 202615.2315.8615.0415.5815.582.64%2,024,048
Jun 18, 202615.6915.8615.1015.1815.180.60%3,036,048
Jun 17, 202614.9015.6914.6115.0915.092.03%1,800,443
Jun 16, 202615.0015.2014.5514.7914.79-2.25%1,529,486
Jun 15, 202615.6315.7314.7315.1315.13-0.85%4,140,830
Jun 12, 202615.2315.5414.8615.2615.260.39%1,168,350
Jun 11, 202615.1215.2414.5715.2015.201.67%1,314,206
Jun 10, 202614.2615.0314.2614.9514.954.84%2,385,963
Jun 9, 202616.0216.1014.0014.2614.26-10.99%3,172,741
Jun 8, 202615.4717.0615.4316.0216.024.36%2,963,596
Jun 5, 202616.8616.8615.2315.3515.35-11.12%2,120,456
Jun 4, 202616.6417.3216.1017.2717.27-1.65%3,069,159
Jun 3, 202618.2618.3017.1817.5617.56-3.83%2,140,608
Jun 2, 202617.9718.8017.9718.2618.262.18%3,167,827
Jun 1, 202616.4517.9316.3817.8717.877.98%3,816,436
May 29, 202617.1617.1616.1616.5516.55-2.19%3,210,333
May 28, 202618.8619.0616.3216.9216.92-12.78%5,734,526
May 27, 202616.7919.9816.5919.4019.4017.65%7,012,282
May 26, 202615.9716.5415.3416.4916.495.23%1,882,696
May 22, 202615.2415.8515.0615.6715.675.66%2,910,475
May 21, 202614.4314.9214.1014.8314.832.49%1,531,001
May 20, 202614.8015.0214.3914.4714.47-0.69%1,043,538
May 19, 202614.8014.9414.4814.5714.57-2.61%1,014,298
May 18, 202615.2615.4414.7914.9614.960.34%2,113,372
May 15, 202614.8315.0914.7114.9114.91-2.42%1,940,667
May 14, 202616.1416.1815.0615.2815.28-3.11%1,582,548
May 13, 202615.3416.2814.9815.7715.774.85%3,532,746
May 12, 202615.3215.4914.5615.0415.04-4.08%1,790,456
May 11, 202615.9116.1015.5615.6815.684.95%2,413,515
May 8, 202614.8115.2014.6614.9414.942.68%1,531,828
May 7, 202615.8915.8914.3514.5514.55-7.38%3,014,298
May 6, 202615.3015.8215.1115.7115.712.68%2,755,961
May 5, 202615.8716.0314.2815.3015.30-16.58%6,203,584
May 4, 202618.4518.6317.9518.3418.34-0.60%5,867,856
May 1, 202617.7918.6917.6018.4518.454.30%3,417,986
Apr 30, 202617.0417.7416.8817.6917.695.36%2,876,091
Apr 29, 202616.1917.0216.1516.7916.793.90%3,774,461
Apr 28, 202616.4816.6115.8316.1616.16-3.46%2,047,062
Apr 27, 202616.7516.8316.3416.7416.74-1.12%2,642,679
Apr 24, 202617.0017.0716.5716.9316.931.14%2,433,182
Apr 23, 202616.9217.1816.4316.7416.74-1.24%1,754,298
Apr 22, 202617.5017.6916.7016.9516.95-3.14%2,793,683
Apr 21, 202617.6817.9917.4317.5017.50-0.74%2,389,451
Apr 20, 202616.9017.7916.8017.6317.633.95%2,704,131
Apr 17, 202616.9017.1716.3016.9616.961.74%3,688,990
Apr 16, 202615.8016.7315.6616.6716.675.98%3,010,867
Apr 15, 202615.2215.7414.9815.7315.732.81%2,178,995
Apr 14, 202615.3415.7014.9415.3015.302.20%3,411,058
Apr 13, 202615.0015.0714.5914.9714.97-0.80%2,025,951
Apr 10, 202615.0515.2514.8715.0915.091.82%2,438,013
Apr 9, 202613.9714.8513.8114.8214.827.94%3,740,636
Apr 8, 202613.5313.8413.2713.7313.733.94%2,547,025
Apr 7, 202612.8813.2512.5313.2113.212.17%1,558,800
Apr 6, 202612.9813.1912.8912.9312.930.39%1,008,069
Apr 2, 202612.3112.9712.2812.8812.881.18%2,298,388
Apr 1, 202612.7913.0512.6512.7312.731.19%3,108,114
Mar 31, 202612.1912.7212.1112.5812.583.20%2,432,801
Mar 30, 202613.0013.0712.1612.1912.19-5.72%1,593,591
Mar 27, 202612.9713.1012.7412.9312.93-0.31%1,823,060
Mar 26, 202612.5013.0512.4412.9712.972.61%3,476,010
Mar 25, 202612.7012.7612.3112.6412.640.88%1,911,374
Mar 24, 202611.9112.7411.8412.5312.533.81%2,381,105
Mar 23, 202611.6812.1811.4712.0712.075.32%1,711,207
Mar 20, 202611.9512.0011.3111.4611.46-3.70%1,735,140
Mar 19, 202611.4512.2911.1811.9011.901.62%3,511,726
Mar 18, 202610.7911.8010.7611.7111.718.53%2,672,324
Mar 17, 202610.3010.8010.3010.7910.794.45%1,496,351
Mar 16, 202610.1810.3310.0710.3310.333.92%1,392,733
Mar 13, 202610.1510.279.889.949.94-0.70%873,444
Mar 12, 202610.0610.219.9510.0110.01-2.25%668,372
Mar 11, 202610.1010.279.9810.2410.240.89%842,272
Mar 10, 20269.7610.269.6510.1510.155.51%1,369,078
Mar 9, 20269.379.669.259.629.620.31%875,417
Mar 6, 20269.759.879.589.599.59-4.67%1,042,131
Mar 5, 202610.2110.399.8410.0610.06-1.85%1,440,405
Mar 4, 202610.0610.4810.0610.2510.253.74%1,014,720
Mar 3, 20269.7110.039.669.889.88-0.80%1,319,645
Mar 2, 20269.9010.139.759.969.96-2.35%1,155,543
Feb 27, 20269.9110.249.8010.2010.202.93%2,110,519
Feb 26, 202611.0011.109.679.919.91-7.30%3,511,095
Feb 25, 202610.5810.9510.5610.6910.691.04%1,636,064
Feb 24, 202610.2910.8410.1910.5810.583.52%2,182,164
Feb 23, 202610.0710.309.8410.2210.221.49%1,144,422
Feb 20, 20269.9110.359.8410.0710.071.92%1,012,676
Feb 19, 20269.909.979.779.889.88-0.80%1,616,848
Feb 18, 202610.1510.289.879.969.96-1.87%1,062,257
Feb 17, 20269.9710.289.8810.1510.150.20%1,260,208
Feb 13, 202610.0310.319.8410.1310.131.91%1,001,754
Feb 12, 202610.3810.409.659.949.94-4.24%824,586
Feb 11, 202610.5610.5610.1510.3810.380.29%1,257,723
Feb 10, 202610.3010.5910.2910.3510.35-0.48%1,146,860
Feb 9, 20269.9210.469.6610.4010.405.48%1,209,598
Feb 6, 20269.589.979.389.869.865.01%1,201,994
Feb 5, 20269.319.579.179.399.39-0.84%1,144,460
Feb 4, 20269.539.819.169.479.47-0.32%1,061,744
Feb 3, 20269.509.649.279.509.501.39%1,131,850