Skip to main content
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
17.05
-0.41 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
17.33
+0.28 (1.64%)
After-hours: Apr 28, 2026, 4:44 PM EDT

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3517.4816.7117.0717.07-2.23%2,821,651
Apr 27, 202617.5617.8817.3117.4617.46-0.74%1,808,907
Apr 24, 202616.9017.6316.9017.5917.594.08%2,261,996
Apr 23, 202617.5517.7316.3916.9016.90-3.87%5,414,732
Apr 22, 202618.7018.8517.0217.5817.58-5.84%6,114,101
Apr 21, 202618.3519.6518.1418.6718.672.08%5,258,152
Apr 20, 202617.9918.3117.9918.2918.291.67%1,867,756
Apr 17, 202617.6318.1417.6317.9917.992.80%1,651,337
Apr 16, 202617.3617.5517.3117.5017.500.86%1,443,702
Apr 15, 202617.5217.6217.1117.3517.35-1.03%1,331,475
Apr 14, 202617.7717.8817.4817.5317.53-0.62%1,582,282
Apr 13, 202617.2917.7817.1517.6417.641.55%2,751,660
Apr 10, 202617.8818.0417.2017.3717.37-1.64%2,897,840
Apr 9, 202616.5217.7016.2817.6617.667.03%3,497,690
Apr 8, 202616.3916.7316.3416.5016.504.30%2,586,121
Apr 7, 202615.3515.8815.3515.8215.822.33%1,743,062
Apr 6, 202615.4015.6915.3815.4615.460.65%1,005,152
Apr 2, 202614.9515.4514.9015.3615.361.05%1,035,414
Apr 1, 202615.1815.4715.1815.2015.200.80%1,348,328
Mar 31, 202615.1415.3914.9015.0815.080.73%1,446,008
Mar 30, 202615.3115.4414.9314.9714.97-1.90%1,513,080
Mar 27, 202615.2315.3315.0715.2615.26-1.29%1,048,742
Mar 26, 202615.3215.6815.2515.4615.46-942,730
Mar 25, 202615.3315.4915.2115.4615.462.05%1,035,075
Mar 24, 202615.0315.4514.8515.1515.15-0.13%1,218,233
Mar 23, 202614.9815.3414.8015.1715.173.13%1,340,462
Mar 20, 202615.1315.1614.5314.7114.71-2.13%3,543,119
Mar 19, 202614.7415.2714.6515.0315.030.67%1,099,680
Mar 18, 202614.9915.0914.8314.9314.93-0.80%1,816,623
Mar 17, 202614.8415.0914.8015.0515.051.48%1,150,261
Mar 16, 202614.6514.9114.6214.8314.832.35%1,284,952
Mar 13, 202614.4114.7814.3414.4914.491.61%1,212,809
Mar 12, 202614.3414.4714.2014.2614.26-2.13%1,032,670
Mar 11, 202614.2814.6814.2814.5714.572.17%1,452,055
Mar 10, 202614.0614.4614.0014.2614.261.64%1,567,476
Mar 9, 202613.7114.1013.5414.0314.030.36%1,479,909
Mar 6, 202614.0614.2813.7113.9813.98-3.19%1,546,404
Mar 5, 202614.3914.7214.2614.4414.44-1,793,058
Mar 4, 202614.2714.6614.1214.4414.441.76%1,791,526
Mar 3, 202613.9214.2713.7014.1914.19-0.42%1,120,574
Mar 2, 202613.7614.2613.5214.2514.251.93%1,664,719
Feb 27, 202613.7714.1213.6013.9813.98-0.50%1,647,522
Feb 26, 202614.0014.1913.8314.0514.050.36%1,104,888
Feb 25, 202613.8014.0113.7014.0014.001.89%1,346,004
Feb 24, 202613.8614.1213.7313.7413.74-0.29%1,016,668
Feb 23, 202614.0014.0413.4813.7813.78-1.92%2,174,281
Feb 20, 202614.0514.5513.9614.0514.050.07%1,323,593
Feb 19, 202614.0714.2113.8014.0414.04-0.57%3,576,743
Feb 18, 202614.1914.4614.0814.1214.12-0.56%1,516,857
Feb 17, 202614.4114.7214.1214.2014.20-1.80%1,745,645
Feb 13, 202614.3214.5114.1014.4614.462.26%1,788,772
Feb 12, 202614.7914.9913.9814.1414.14-5.48%2,802,200
Feb 11, 202615.5815.6514.8214.9614.96-3.17%2,244,608
Feb 10, 202615.6215.8015.4015.4515.450.06%1,259,900
Feb 9, 202615.2015.5115.0715.4415.441.31%1,272,489
Feb 6, 202615.2715.4214.8615.2415.241.20%1,447,081
Feb 5, 202614.8815.2014.7015.0615.060.40%1,702,226
Feb 4, 202614.9815.3414.5415.0015.000.74%2,182,056
Feb 3, 202614.7815.0314.5914.8914.890.68%2,300,191
Feb 2, 202614.4615.1314.4514.7914.791.44%1,698,182
Jan 30, 202614.2015.0914.1314.5814.581.46%2,338,321
Jan 29, 202614.7814.9613.9714.3714.37-4.33%3,353,063
Jan 28, 202615.5015.6014.4015.0215.022.18%4,503,928
Jan 27, 202615.2215.3514.6114.7014.70-3.29%3,001,926
Jan 26, 202614.8515.3914.8515.2015.203.05%2,272,867
Jan 23, 202615.1815.2814.7414.7514.75-2.90%1,674,570
Jan 22, 202615.3415.6515.1615.1915.190.53%1,526,977
Jan 21, 202615.0815.3114.8115.1115.110.60%1,619,319
Jan 20, 202615.5115.7814.9515.0215.02-5.89%1,277,880
Jan 16, 202616.1716.1715.8015.9615.96-0.81%1,464,682
Jan 15, 202616.1816.3916.0416.0916.090.19%1,084,793
Jan 14, 202616.1516.1615.7716.0616.06-0.56%1,087,483
Jan 13, 202615.6516.2015.5316.1516.153.53%1,407,908
Jan 12, 202615.4815.6815.4015.6015.60-0.13%1,621,589
Jan 9, 202615.7615.9815.5315.6215.62-1.45%1,033,647
Jan 8, 202616.0116.1715.7115.8515.85-1.80%1,375,125
Jan 7, 202616.4116.4316.0916.1416.14-1.65%1,255,611
Jan 6, 202616.6016.6016.2316.4116.41-1.44%1,350,518
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