Skip to main content
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
14.18
-0.26 (-1.80%)
Mar 6, 2026, 11:24 AM EST - Market open

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0614.2413.7114.15--2.01%246,886
Mar 5, 202614.3914.7214.2614.4414.44-1,792,817
Mar 4, 202614.2714.6614.1214.4414.441.76%1,781,905
Mar 3, 202613.9214.2713.7014.1914.19-0.42%1,114,404
Mar 2, 202613.7614.2613.5214.2514.251.93%1,662,879
Feb 27, 202613.7714.1213.6013.9813.98-0.50%1,647,422
Feb 26, 202614.0014.1913.8314.0514.050.36%1,103,482
Feb 25, 202613.8014.0113.7014.0014.001.89%1,345,471
Feb 24, 202613.8614.1213.7313.7413.74-0.29%1,016,433
Feb 23, 202614.0014.0413.4813.7813.78-1.92%2,174,197
Feb 20, 202614.0514.5513.9614.0514.050.07%1,323,581
Feb 19, 202614.0714.2113.8014.0414.04-0.57%3,576,726
Feb 18, 202614.1914.4614.0814.1214.12-0.56%1,516,198
Feb 17, 202614.4114.7214.1214.2014.20-1.80%1,745,613
Feb 13, 202614.3214.5114.1014.4614.462.26%1,788,747
Feb 12, 202614.7914.9913.9814.1414.14-5.48%2,802,200
Feb 11, 202615.5815.6514.8214.9614.96-3.17%2,244,598
Feb 10, 202615.6215.8015.4015.4515.450.06%1,259,865
Feb 9, 202615.2015.5115.0715.4415.441.31%1,272,489
Feb 6, 202615.2715.4214.8615.2415.241.20%1,447,079
Feb 5, 202614.8815.2014.7015.0615.060.40%1,702,027
Feb 4, 202614.9815.3414.5415.0015.000.74%2,179,710
Feb 3, 202614.7815.0314.5914.8914.890.68%2,299,069
Feb 2, 202614.4615.1314.4514.7914.791.44%1,697,837
Jan 30, 202614.2015.0914.1314.5814.581.46%2,337,383
Jan 29, 202614.7814.9613.9714.3714.37-4.33%3,352,247
Jan 28, 202615.5015.6014.4015.0215.022.18%4,502,748
Jan 27, 202615.2215.3514.6114.7014.70-3.29%3,000,357
Jan 26, 202614.8515.3914.8515.2015.203.05%2,272,828
Jan 23, 202615.1815.2814.7414.7514.75-2.90%1,674,127
Jan 22, 202615.3415.6515.1615.1915.190.53%1,526,456
Jan 21, 202615.0815.3114.8115.1115.110.60%1,618,748
Jan 20, 202615.5115.7814.9515.0215.02-5.89%1,277,387
Jan 16, 202616.1716.1715.8015.9615.96-0.81%1,387,935
Jan 15, 202616.1816.3916.0416.0916.090.19%1,073,132
Jan 14, 202616.1516.1615.7716.0616.06-0.56%1,075,812
Jan 13, 202615.6516.2015.5316.1516.153.53%1,407,851
Jan 12, 202615.4815.6815.4015.6015.60-0.13%1,621,486
Jan 9, 202615.7615.9815.5315.6215.62-1.45%1,033,564
Jan 8, 202616.0116.1715.7115.8515.85-1.80%1,375,016
Jan 7, 202616.4116.4316.0916.1416.14-1.65%1,255,401
Jan 6, 202616.6016.6016.2316.4116.41-1.44%1,350,422
Jan 5, 202616.6116.8216.4416.6516.650.67%935,252
Jan 2, 202616.8216.9316.2216.5416.54-0.66%1,173,059
Dec 31, 202516.8916.9616.6116.6516.65-1.42%709,336
Dec 30, 202516.9216.9516.8016.8916.89-0.18%718,340
Dec 29, 202516.8216.9216.7316.9216.920.24%749,055
Dec 26, 202516.8116.9816.7316.8816.880.54%560,989
Dec 24, 202516.7716.8116.6716.7916.790.12%317,776
Dec 23, 202516.8516.9916.7516.7716.77-1.29%935,922
Dec 22, 202516.8617.1416.7716.9916.990.83%1,233,180
Dec 19, 202516.7417.0116.6416.8516.850.30%2,968,497
Dec 18, 202517.0017.1416.6216.8016.800.90%1,358,206
Dec 17, 202516.8417.2916.5716.6516.65-0.83%1,437,183
Dec 16, 202516.8916.9916.7416.7916.79-0.77%760,229
Dec 15, 202516.9517.0616.8016.9216.920.09%947,523
Dec 12, 202517.2817.3416.8616.9116.91-2.45%1,622,317
Dec 11, 202518.1418.2417.0717.3317.33-4.78%1,870,620
Dec 10, 202518.0118.3617.8418.2018.200.78%1,611,340
Dec 9, 202518.1018.3017.9018.0618.06-0.50%770,587
Dec 8, 202517.7318.2017.6918.1518.153.18%928,635
Dec 5, 202517.5217.6217.3117.5917.590.80%721,167
Dec 4, 202517.4517.5217.2817.4517.450.23%993,729
Dec 3, 202517.2917.4616.9917.4117.410.69%652,924
Dec 2, 202517.1717.3217.0417.2917.291.47%925,254
Dec 1, 202517.2117.3616.9917.0417.04-2.63%1,149,758
Nov 28, 202517.6317.6317.3817.5017.500.11%611,139
Nov 26, 202517.4917.7617.3817.4817.480.06%1,804,910
Nov 25, 202517.1717.6617.1717.4717.472.28%1,380,056
Nov 24, 202517.3117.6317.0317.0817.08-1.33%1,210,783
Nov 21, 202516.8817.4116.7317.3117.312.30%1,408,844
Nov 20, 202517.4117.8316.8616.9216.92-1,692,415
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