Skip to main content
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
31.74
+0.78 (2.52%)
At close: Jun 26, 2026, 4:00 PM EDT
31.85
+0.11 (0.35%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.5732.0629.7031.7431.742.52%6,949,375
Jun 25, 202631.6131.8030.4030.9630.960.10%2,043,529
Jun 24, 202631.6732.0930.7530.9330.93-1.65%1,570,573
Jun 23, 202630.7331.8030.5631.4531.45-1.26%1,863,174
Jun 22, 202631.5832.2931.2731.8531.851.50%1,480,006
Jun 18, 202631.6931.7830.8731.3831.381.78%4,268,672
Jun 17, 202631.9032.0130.7430.8330.83-2.16%1,745,478
Jun 16, 202632.0732.2131.2931.5131.51-0.51%1,777,554
Jun 15, 202631.5032.0631.1231.6731.671.80%2,279,268
Jun 12, 202631.0731.5730.6031.1131.110.13%1,676,099
Jun 11, 202629.5731.2629.4331.0731.078.71%2,508,683
Jun 10, 202628.7529.6128.3828.5828.58-0.52%1,575,639
Jun 9, 202629.7229.8127.5928.7328.73-2.84%2,537,721
Jun 8, 202628.9230.1628.4929.5729.575.53%2,099,732
Jun 5, 202629.0529.4027.9828.0228.02-5.37%1,763,335
Jun 4, 202628.0829.7827.8029.6129.612.85%2,002,125
Jun 3, 202629.1629.1628.2828.7928.79-2.34%2,134,221
Jun 2, 202628.4529.4828.3729.4829.484.80%1,880,079
Jun 1, 202626.7028.2326.6728.1328.136.11%2,278,632
May 29, 202626.2726.8025.7026.5126.511.14%2,790,515
May 28, 202626.8726.9325.8026.2126.21-1.72%1,400,631
May 27, 202627.2427.2826.4026.6726.67-1.30%1,565,412
May 26, 202625.7127.1025.2027.0227.025.55%2,739,879
May 22, 202624.3725.8424.3725.6025.607.11%2,699,159
May 21, 202623.2623.9923.2023.9023.901.79%1,458,347
May 20, 202623.6824.0723.4423.4823.48-0.25%1,415,080
May 19, 202623.9324.0623.2823.5423.54-2.36%1,773,356
May 18, 202624.8425.0623.7424.1124.11-2.23%2,248,150
May 15, 202624.3425.1324.0024.6624.66-0.20%2,512,524
May 14, 202623.4225.0523.1024.7124.718.52%4,471,198
May 13, 202622.9623.0022.3322.7722.77-0.09%2,717,442
May 12, 202624.1724.2022.7322.7922.79-6.25%2,223,612
May 11, 202624.2224.5023.8824.3124.311.12%2,280,776
May 8, 202623.6324.2123.6324.0424.042.21%2,397,562
May 7, 202623.5823.7223.0123.5223.52-0.08%2,485,000
May 6, 202623.7523.8823.3423.5423.54-0.72%2,873,759
May 5, 202622.8423.7722.6623.7123.713.81%2,994,772
May 4, 202622.5023.2022.3022.8422.842.47%3,339,349
May 1, 202622.0222.4421.7022.2922.290.91%3,567,768
Apr 30, 202621.8822.2021.1822.0922.091.10%4,253,883
Apr 29, 202618.0522.0517.6121.8521.8528.15%8,312,740
Apr 28, 202617.3517.4816.7117.0517.05-2.35%2,823,125
Apr 27, 202617.5617.8817.3117.4617.46-0.74%1,809,547
Apr 24, 202616.9017.6316.9017.5917.594.08%2,308,508
Apr 23, 202617.5517.7316.3916.9016.90-3.87%5,414,890
Apr 22, 202618.7018.8517.0217.5817.58-5.84%6,115,262
Apr 21, 202618.3519.6518.1418.6718.672.08%5,260,390
Apr 20, 202617.9918.3117.9918.2918.291.67%1,867,775
Apr 17, 202617.6318.1417.6317.9917.992.80%1,654,128
Apr 16, 202617.3617.5517.3117.5017.500.86%1,443,745
Apr 15, 202617.5217.6217.1117.3517.35-1.03%1,332,580
Apr 14, 202617.7717.8817.4817.5317.53-0.62%1,583,988
Apr 13, 202617.2917.7817.1517.6417.641.55%2,752,278
Apr 10, 202617.8818.0417.2017.3717.37-1.64%2,901,681
Apr 9, 202616.5217.7016.2817.6617.667.03%3,500,435
Apr 8, 202616.3916.7316.3416.5016.504.30%2,586,841
Apr 7, 202615.3515.8815.3515.8215.822.33%1,745,633
Apr 6, 202615.4015.6915.3815.4615.460.65%1,005,478
Apr 2, 202614.9515.4514.9015.3615.361.05%1,035,522
Apr 1, 202615.1815.4715.1815.2015.200.80%1,348,328
Mar 31, 202615.1415.3914.9015.0815.080.73%1,446,065
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