Skip to main content
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
17.59
+0.14 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
17.70
+0.11 (0.63%)
After-hours: Dec 5, 2025, 7:55 PM EST

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5217.6217.3117.5917.590.80%720,722
Dec 4, 202517.4517.5217.2817.4517.450.23%993,718
Dec 3, 202517.2917.4616.9917.4117.410.69%652,894
Dec 2, 202517.1717.3217.0417.2917.291.47%925,234
Dec 1, 202517.2117.3616.9917.0417.04-2.63%1,149,758
Nov 28, 202517.6317.6317.3817.5017.500.11%611,116
Nov 26, 202517.4917.7617.3817.4817.480.06%1,804,910
Nov 25, 202517.1717.6617.1717.4717.472.28%889,503
Nov 24, 202517.3117.6317.0317.0817.08-1.33%1,192,989
Nov 21, 202516.8817.4116.7317.3117.312.30%1,389,218
Nov 20, 202517.4117.8316.8616.9216.92-1,692,315
Nov 19, 202517.4217.6816.8916.9216.921.14%1,647,149
Nov 18, 202516.9017.1216.7116.7316.73-1.76%1,500,496
Nov 17, 202517.4317.7216.9517.0317.03-3.46%1,255,054
Nov 14, 202517.1317.7717.0117.6417.64-0.06%1,448,777
Nov 13, 202518.2518.4317.2017.6517.65-3.39%1,911,889
Nov 12, 202517.7618.3117.7118.2718.274.16%2,280,018
Nov 11, 202518.2518.3817.4917.5417.54-2.07%1,907,494
Nov 10, 202517.8918.2617.5717.9117.912.81%2,504,755
Nov 7, 202517.3917.6117.0317.4217.42-0.51%1,563,666
Nov 6, 202517.5417.7917.3917.5117.51-0.79%1,538,601
Nov 5, 202517.7918.0317.4917.6517.65-0.84%1,559,309
Nov 4, 202518.4218.4217.5817.8017.80-5.22%1,558,443
Nov 3, 202519.0219.1418.6418.7818.78-1.26%2,123,588
Oct 31, 202518.8719.5918.8619.0219.022.67%3,382,294
Oct 30, 202518.4919.9018.3418.5318.532.86%4,543,990
Oct 29, 202519.0019.5716.5418.0118.01-15.33%5,015,904
Oct 28, 202520.7821.6520.6821.2721.272.56%2,356,953
Oct 27, 202521.1521.2720.6820.7420.74-0.72%1,736,353
Oct 24, 202521.2121.3220.8820.8920.89-1.18%681,001
Oct 23, 202520.4721.2520.3421.1421.143.12%911,815
Oct 22, 202520.7020.7320.1420.5020.50-0.87%878,354
Oct 21, 202520.3920.8320.3320.6820.681.12%848,072
Oct 20, 202520.3120.7320.2320.4520.451.54%1,336,123
Oct 17, 202520.6820.8019.8020.1420.14-3.27%1,232,116
Oct 16, 202520.6820.9720.5120.8220.821.71%1,431,185
Oct 15, 202520.1320.6520.1320.4720.472.76%1,392,269
Oct 14, 202519.4920.0019.3219.9219.92-0.10%935,308
Oct 13, 202519.9520.2319.5919.9419.942.36%1,334,826
Oct 10, 202521.0021.1119.4419.4819.48-6.88%2,026,628
Oct 9, 202520.5421.1620.4420.9220.921.75%1,790,346
Oct 8, 202520.1020.7719.9920.5620.562.54%1,363,326
Oct 7, 202520.3520.5319.9220.0520.05-0.59%1,325,047
Oct 6, 202520.4220.5019.9520.1720.17-0.59%1,494,517
Oct 3, 202520.5320.8220.2220.2920.29-0.73%1,407,391
Oct 2, 202521.0621.1320.1820.4420.44-2.11%1,621,694
Oct 1, 202520.4621.2620.4620.8820.881.11%1,781,721
Sep 30, 202520.4720.7420.2620.6520.651.23%1,518,868
Sep 29, 202520.5220.5220.1020.4020.400.25%2,368,252
Sep 26, 202520.9020.9520.2220.3520.35-2.68%5,001,780
Sep 25, 202521.2121.3220.7220.9120.91-2.52%5,014,508
Sep 24, 202521.7922.0421.2021.4521.45-1.88%2,307,281
Sep 23, 202522.2922.4521.8221.8621.86-1.62%1,423,589
Sep 22, 202522.2722.5322.0422.2222.22-0.36%1,014,160
Sep 19, 202522.5322.7822.2222.3022.30-1.68%2,338,778
Sep 18, 202522.6022.7522.4022.6822.681.89%930,212
Sep 17, 202522.5022.5922.0522.2622.26-1.20%1,005,959
Sep 16, 202522.2622.5422.1222.5322.531.03%1,074,532
Sep 15, 202522.4422.7022.3022.3022.30-0.09%1,461,886
Sep 12, 202522.6222.6322.1022.3222.32-2.32%1,247,001
Sep 11, 202522.4822.8922.3122.8522.852.19%949,365
Sep 10, 202522.2622.3722.0422.3622.361.27%753,314
Sep 9, 202521.6122.0921.5022.0822.081.96%885,718
Sep 8, 202521.8021.8521.5121.6621.66-0.21%1,089,499
Sep 5, 202522.6222.6321.5121.7021.70-3.34%2,149,659
Sep 4, 202521.7422.4721.7022.4522.453.31%1,435,513
Sep 3, 202521.8521.9421.4621.7321.730.74%1,191,954
Sep 2, 202520.6921.6620.5921.5721.570.89%2,150,030
Aug 29, 202522.0622.1021.2521.3821.38-3.17%2,289,760
Aug 28, 202521.5222.0921.5222.0822.082.65%1,424,994
Aug 27, 202521.1421.5521.1021.5121.511.61%1,199,638
Aug 26, 202520.6921.1920.6221.1721.172.32%2,668,436
Aug 25, 202520.6620.8420.6620.6920.690.10%932,760
Aug 22, 202520.0320.7020.0020.6720.673.56%1,022,801
Aug 21, 202519.7920.0619.7319.9619.960.35%822,835
Aug 20, 202519.9619.9619.4319.8919.89-0.50%1,002,958
Aug 19, 202519.9320.2919.7019.9919.990.60%1,158,278
Aug 18, 202519.6420.0819.5019.8719.870.76%1,364,041
Aug 15, 202519.7819.9219.5819.7219.72-0.15%1,041,833
Aug 14, 202520.2820.3819.3319.7519.75-4.17%1,588,791
Aug 13, 202520.9221.1520.3720.6120.61-0.91%1,469,226
Aug 12, 202520.1220.8720.0520.8020.803.59%1,391,740
Aug 11, 202520.0220.3319.7420.0820.080.65%1,515,265
Aug 8, 202520.1920.4519.6719.9519.950.05%1,698,461
Aug 7, 202520.5220.7519.2819.9419.94-1.04%1,742,869
Aug 6, 202520.5021.3518.8320.1520.1514.04%4,427,177
Aug 5, 202518.0518.0717.4317.6717.67-2.21%1,251,742
Aug 4, 202517.4818.2217.3718.0718.074.63%1,174,359
Aug 1, 202517.2617.5616.8517.2717.27-2.21%1,223,788
Jul 31, 202517.9318.1217.5317.6617.66-1.29%864,214
Jul 30, 202517.9218.1517.7617.8917.89-0.17%716,777
Jul 29, 202518.1918.4317.9217.9217.92-0.06%878,042
Jul 28, 202517.9117.9917.7717.9317.930.45%1,006,773
Jul 25, 202517.7817.9317.6017.8517.850.79%733,354
Jul 24, 202517.7917.8017.4517.7117.71-0.84%797,253
Jul 23, 202517.9218.5017.8117.8617.860.73%1,336,076
Jul 22, 202517.6817.8017.2917.7317.730.57%1,287,557
Jul 21, 202517.5317.7517.3817.6317.630.63%798,932
Jul 18, 202517.6717.7017.3717.5217.520.23%1,063,931
Jul 17, 202517.0417.4917.0017.4817.482.52%983,003