Dark

EXTR
Extreme Networks
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

21.51USD-0.578%(-0.13)1,771,565

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:14:30 AM EDT

22.00USD+1.664%(+0.36)201

After-hours

Sep 22, 2026 4:49:30 PM EDT

21.81USD-1.357%(-0.30)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	21.7700	21.940000	21.50000	21.5200	-0.555%	1,771,565	0.000%
2026-09-24	21.6700	21.880000	21.50500	21.6400	-1.770%	1,172,794	-0.555%
2026-09-23	22.0900	22.090000	21.69000	22.0300	-0.362%	954,276	-2.315%
2026-09-22	22.7500	22.757500	21.83500	22.1100	-2.728%	1,489,953	-2.668%
2026-09-21	22.5500	22.790000	22.18000	22.7300	+1.883%	917,691	-5.323%
2026-09-18	22.5400	22.705000	21.93500	22.3100	0.000%	2,394,480	-3.541%
2026-09-17	22.4200	22.920000	22.24000	22.3100	+1.919%	1,746,731	-3.541%
2026-09-16	22.2100	22.400000	21.64000	21.8900	-0.726%	1,219,797	-1.690%
2026-09-15	21.7600	22.100000	21.73000	22.0500	+1.942%	1,254,438	-2.404%
2026-09-14	21.2700	22.130000	21.07000	21.6300	-2.568%	1,650,784	-0.509%
2026-09-11	21.5100	22.490000	21.51000	22.2000	+4.816%	1,127,464	-3.063%
2026-09-10	21.1000	21.595000	21.06000	21.1800	-1.305%	1,188,628	+1.605%
2026-09-09	21.6200	21.790000	21.36000	21.4600	-0.878%	1,073,996	+0.280%
2026-09-08	21.7900	21.910000	21.36000	21.6500	-0.230%	1,202,148	-0.600%
2026-09-04	22.1400	22.150000	21.43500	21.7000	-0.868%	803,205	-0.829%
2026-09-03	22.0600	22.290000	21.72000	21.8900	-0.545%	1,786,557	-1.690%
2026-09-02	21.7900	22.040000	21.66000	22.0100	+1.056%	1,104,946	-2.226%
2026-09-01	22.1900	22.320000	21.72000	21.7800	-3.157%	1,334,146	-1.194%
2026-08-31	22.6600	22.830000	22.22000	22.4900	-0.399%	1,131,653	-4.313%
2026-08-28	23.1200	23.400000	22.32500	22.5800	-2.798%	1,638,828	-4.694%
2026-08-27	23.1000	23.310000	22.72000	23.2300	+1.708%	1,804,527	-7.361%
2026-08-26	22.6000	23.060000	22.53000	22.8400	+0.928%	1,315,424	-5.779%
2026-08-25	22.9500	23.080000	22.43000	22.6300	+1.117%	1,126,680	-4.905%
2026-08-24	22.7200	22.720000	22.23000	22.3800	-2.780%	1,065,595	-3.843%
2026-08-21	22.3000	23.040000	22.01909	23.0200	+3.136%	1,513,754	-6.516%
2026-08-20	22.5700	22.940000	22.29000	22.3200	-2.062%	1,169,646	-3.584%
2026-08-19	24.0350	24.110000	22.76000	22.7900	-4.042%	1,426,343	-5.573%
2026-08-18	23.3200	24.200000	23.32000	23.7500	-2.183%	2,011,268	-9.389%
2026-08-17	24.0200	24.400000	23.92170	24.2800	-0.533%	1,386,811	-11.367%
2026-08-14	24.0500	25.200000	24.05000	24.4100	+1.497%	1,317,730	-11.839%
2026-08-13	24.0600	25.100000	23.98000	24.0500	-1.515%	2,478,039	-10.520%
2026-08-12	24.4500	24.880000	24.34000	24.4200	+2.176%	1,410,223	-11.876%
2026-08-11	23.7700	24.290000	23.51000	23.9000	+1.529%	1,227,996	-9.958%
2026-08-10	24.1800	24.490000	23.49000	23.5400	-1.794%	2,177,770	-8.581%
2026-08-07	24.7400	24.925000	23.87000	23.9700	-1.439%	1,618,144	-10.221%
2026-08-06	25.7900	25.880000	24.15000	24.3200	-7.140%	2,931,137	-11.513%
2026-08-05	26.8300	27.990000	25.89000	26.1900	-19.017%	4,354,925	-17.831%
2026-08-04	31.1800	32.410000	30.31000	32.3400	+7.872%	2,566,052	-33.457%
2026-08-03	30.3300	30.438000	29.53000	29.9800	-0.531%	1,738,776	-28.219%
2026-07-31	30.3500	30.760000	29.67500	30.1400	+1.005%	1,422,515	-28.600%
2026-07-30	30.0600	30.430200	29.52500	29.8400	+2.649%	1,247,625	-27.882%
2026-07-29	29.9900	30.359900	28.93000	29.0700	-3.068%	1,670,905	-25.972%
2026-07-28	29.3300	30.065000	28.41000	29.9900	+0.134%	1,335,017	-28.243%
2026-07-27	30.0300	30.175000	29.11000	29.9500	+1.560%	1,208,181	-28.147%
2026-07-24	29.7500	29.950000	28.99000	29.4900	-0.807%	1,187,689	-27.026%
2026-07-23	30.0200	30.340000	29.10000	29.7300	-1.784%	1,608,695	-27.615%
2026-07-22	30.1200	30.745000	30.12000	30.2700	-0.558%	1,269,578	-28.907%
2026-07-21	31.0080	31.030000	30.21000	30.4400	+0.528%	1,677,722	-29.304%
2026-07-20	30.4450	30.710000	29.81000	30.2800	-0.198%	1,217,974	-28.930%
2026-07-17	29.1700	30.695000	28.79000	30.3400	+1.949%	2,007,412	-29.071%
2026-07-16	29.8200	30.200000	29.10000	29.7600	-2.426%	2,188,282	-27.688%
2026-07-15	33.1600	33.490000	29.81000	30.5000	-7.632%	2,576,165	-29.443%
2026-07-14	33.4000	33.460000	32.42600	33.0200	+0.334%	1,932,033	-34.827%
2026-07-13	33.2600	33.460000	31.94000	32.9100	-2.373%	1,600,049	-34.610%
2026-07-10	32.4200	33.730000	32.40000	33.7100	+2.556%	2,385,040	-36.161%
2026-07-09	32.1000	33.000000	31.76000	32.8700	+5.623%	2,062,833	-34.530%
2026-07-08	29.8600	31.255000	29.36000	31.1200	+3.664%	1,483,620	-30.848%
2026-07-07	30.8900	31.170000	29.76000	30.0200	-4.181%	2,686,070	-28.314%
2026-07-06	29.8800	31.500000	29.59000	31.3300	+5.134%	1,342,308	-31.312%
2026-07-02	31.1600	31.255000	29.40000	29.8000	-5.186%	1,945,289	-27.785%
2026-07-01	31.7300	32.410000	31.37500	31.4300	-2.904%	1,460,377	-31.530%
2026-06-30	31.8100	33.100000	31.81000	32.3700	+1.220%	2,282,704	-33.519%
2026-06-29	31.6200	32.430000	30.57000	31.9800	+0.756%	2,329,419	-32.708%
2026-06-26	30.5700	32.055000	29.70000	31.7400	+2.519%	7,147,630	-32.199%
2026-06-25	31.6100	31.800000	30.40000	30.9600	+0.097%	2,043,529	-30.491%
2026-06-24	31.6700	32.090000	30.75000	30.9300	-1.653%	1,570,877	-30.424%
2026-06-23	30.7300	31.800000	30.56000	31.4500	-1.256%	1,865,810	-31.574%
2026-06-22	31.5800	32.289900	31.27000	31.8500	+1.498%	1,480,499	-32.433%
2026-06-18	31.6900	31.780000	30.87000	31.3800	+1.784%	4,274,087	-31.421%
2026-06-17	31.9000	32.010000	30.74000	30.8300	-2.158%	1,748,852	-30.198%
2026-06-16	32.0700	32.210000	31.29000	31.5100	-0.505%	1,777,965	-31.704%
2026-06-15	31.5000	32.060000	31.12000	31.6700	+1.800%	2,280,622	-32.049%
2026-06-12	31.0700	31.565000	30.60000	31.1100	+0.129%	1,676,429	-30.826%
2026-06-11	29.5700	31.255000	29.43000	31.0700	+8.712%	2,512,799	-30.737%
2026-06-10	28.7500	29.605000	28.38000	28.5800	-0.522%	1,575,712	-24.703%
2026-06-09	29.7200	29.810500	27.59000	28.7300	-2.841%	2,827,618	-25.096%
2026-06-08	28.9200	30.160000	28.49000	29.5700	+5.532%	2,099,965	-27.224%
2026-06-05	29.0500	29.395000	27.98000	28.0200	-5.370%	1,764,052	-23.198%
2026-06-04	28.0800	29.775000	27.80000	29.6100	+2.848%	2,002,301	-27.322%
2026-06-03	29.1550	29.155000	28.28000	28.7900	-2.341%	2,176,409	-25.252%
2026-06-02	28.4450	29.480000	28.37000	29.4800	+4.799%	1,969,395	-27.001%
2026-06-01	26.7000	28.230000	26.67000	28.1300	+6.111%	2,281,012	-23.498%
2026-05-29	26.2650	26.800000	25.69800	26.5100	+1.145%	2,805,711	-18.823%
2026-05-28	26.8700	26.930000	25.79500	26.2100	-1.725%	1,400,744	-17.894%
2026-05-27	27.2400	27.279900	26.40000	26.6700	-1.295%	1,565,986	-19.310%
2026-05-26	25.7100	27.100000	25.19470	27.0200	+5.547%	2,742,612	-20.355%
2026-05-22	24.3700	25.840000	24.37000	25.6000	+7.113%	2,699,159	-15.938%
2026-05-21	23.2600	23.985000	23.20000	23.9000	+1.789%	1,458,347	-9.958%
2026-05-20	23.6800	24.070000	23.44000	23.4800	-0.255%	1,415,081	-8.348%
2026-05-19	23.9300	24.060000	23.27500	23.5400	-2.364%	1,773,337	-8.581%
2026-05-18	24.8400	25.060000	23.74000	24.1100	-2.230%	2,248,150	-10.742%
2026-05-15	24.3400	25.130000	24.00000	24.6600	-0.202%	2,512,524	-12.733%
2026-05-14	23.4200	25.048800	23.10000	24.7100	+8.520%	4,471,198	-12.910%
2026-05-13	22.9600	23.000000	22.33000	22.7700	-0.088%	2,717,443	-5.490%
2026-05-12	24.1700	24.200000	22.73000	22.7900	-6.253%	2,223,613	-5.573%
2026-05-11	24.2200	24.500000	23.88000	24.3100	+1.123%	2,280,777	-11.477%
2026-05-08	23.6300	24.210000	23.63000	24.0400	+2.211%	2,397,562	-10.483%
2026-05-07	23.5800	23.720000	23.01200	23.5200	-0.085%	2,485,001	-8.503%
2026-05-06	23.7500	23.875000	23.34000	23.5400	-0.717%	2,873,759	-8.581%
2026-05-05	22.8400	23.770000	22.66000	23.7100	+3.809%	2,994,773	-9.237%
2026-05-04	22.5000	23.200000	22.30000	22.8400	+2.467%	3,339,349	-5.779%
2026-05-01	22.0200	22.435000	21.70000	22.2900	+0.905%	3,567,768	-3.454%
2026-04-30	21.8800	22.200000	21.18000	22.0900	+1.098%	4,253,884	-2.580%
2026-04-29	18.0500	22.050000	17.61000	21.8500	+28.152%	8,312,741	-1.510%
2026-04-28	17.3500	17.475000	16.71200	17.0500	-2.348%	2,822,925	+26.217%
2026-04-27	17.5600	17.880000	17.31000	17.4600	-0.739%	1,809,538	+23.253%
2026-04-24	16.9000	17.625000	16.90000	17.5900	+4.083%	2,307,463	+22.342%
2026-04-23	17.5500	17.730000	16.39000	16.9000	-3.868%	5,414,891	+27.337%
2026-04-22	18.7000	18.850000	17.01500	17.5800	-5.838%	6,115,263	+22.412%
2026-04-21	18.3500	19.650000	18.14010	18.6700	+2.078%	5,259,683	+15.265%
2026-04-20	17.9900	18.310000	17.99000	18.2900	+1.668%	1,867,660	+17.660%
2026-04-17	17.6300	18.140000	17.63000	17.9900	+2.800%	1,654,128	+19.622%
2026-04-16	17.3600	17.550000	17.31000	17.5000	+0.865%	1,443,746	+22.971%
2026-04-15	17.5200	17.620000	17.11000	17.3500	-1.027%	1,332,581	+24.035%
2026-04-14	17.7700	17.880000	17.47500	17.5300	-0.624%	1,583,988	+22.761%
2026-04-13	17.2900	17.780000	17.14500	17.6400	+1.554%	2,752,273	+21.995%
2026-04-10	17.8800	18.040000	17.20000	17.3700	-1.642%	2,901,311	+23.892%
2026-04-09	16.5200	17.700000	16.28000	17.6600	+7.030%	3,500,117	+21.857%
2026-04-08	16.3900	16.730000	16.34000	16.5000	+4.298%	2,586,841	+30.424%
2026-04-07	15.3500	15.879700	15.35000	15.8200	+2.329%	1,745,634	+36.030%
2026-04-06	15.4000	15.690000	15.38000	15.4600	+0.651%	1,005,478	+39.198%
2026-04-02	14.9500	15.450000	14.90000	15.3600	+1.053%	1,035,522	+40.104%
2026-04-01	15.1750	15.465000	15.17500	15.2000	+0.796%	1,348,328	+41.579%
2026-03-31	15.1400	15.390000	14.90000	15.0800	+0.735%	1,446,066	+42.706%
2026-03-30	15.3100	15.440000	14.93000	14.9700	-1.900%	1,513,081	+43.754%
2026-03-27	15.2300	15.330000	15.07000	15.2600	-1.294%	1,048,742	+41.022%
2026-03-26	15.3200	15.675000	15.25000	15.4600	0.000%	942,731	+39.198%
2026-03-25	15.3300	15.490000	15.21000	15.4600	+2.046%	1,035,076	+39.198%
2026-03-24	15.0300	15.445000	14.85000	15.1500	-0.132%	1,218,234	+42.046%
2026-03-23	14.9800	15.340000	14.80000	15.1700	+3.127%	1,340,462	+41.859%
2026-03-20	15.1300	15.160000	14.53000	14.7100	-2.129%	3,543,234	+46.295%
2026-03-19	14.7400	15.270000	14.65000	15.0300	+0.670%	1,099,680	+43.180%
2026-03-18	14.9900	15.090000	14.83000	14.9300	-0.797%	1,816,624	+44.139%
2026-03-17	14.8400	15.085000	14.80000	15.0500	+1.483%	1,150,261	+42.990%
2026-03-16	14.6500	14.910000	14.62000	14.8300	+2.346%	1,284,952	+45.111%
2026-03-13	14.4100	14.780000	14.33500	14.4900	+1.613%	1,212,810	+48.516%
2026-03-12	14.3400	14.470000	14.20000	14.2600	-2.128%	1,032,670	+50.912%
2026-03-11	14.2800	14.675000	14.28000	14.5700	+2.174%	1,452,055	+47.701%
2026-03-10	14.0600	14.455000	14.00000	14.2600	+1.639%	1,567,477	+50.912%
2026-03-09	13.7100	14.100000	13.54000	14.0300	+0.358%	1,479,910	+53.386%
2026-03-06	14.0600	14.275000	13.71000	13.9800	-3.186%	1,546,405	+53.934%
2026-03-05	14.3900	14.715000	14.25500	14.4400	0.000%	1,793,059	+49.030%
2026-03-04	14.2700	14.655000	14.12000	14.4400	+1.762%	1,791,527	+49.030%
2026-03-03	13.9200	14.270000	13.70000	14.1900	-0.421%	1,120,574	+51.656%
2026-03-02	13.7600	14.260000	13.52010	14.2500	+1.931%	1,663,550	+51.018%
2026-02-27	13.7700	14.120000	13.60000	13.9800	-0.498%	1,647,523	+53.934%
2026-02-26	14.0000	14.190000	13.83010	14.0500	+0.357%	1,104,744	+53.167%
2026-02-25	13.8000	14.010000	13.70000	14.0000	+1.892%	1,346,004	+53.714%
2026-02-24	13.8600	14.115000	13.73000	13.7400	-0.290%	1,016,669	+56.623%
2026-02-23	14.0000	14.040000	13.47500	13.7800	-1.922%	2,173,231	+56.168%
2026-02-20	14.0500	14.550000	13.96000	14.0500	+0.071%	1,323,593	+53.167%
2026-02-19	14.0700	14.205000	13.80000	14.0400	-0.567%	3,576,743	+53.276%
2026-02-18	14.1900	14.460000	14.08000	14.1200	-0.563%	1,516,846	+52.408%
2026-02-17	14.4100	14.720000	14.12000	14.2000	-1.798%	1,745,580	+51.549%
2026-02-13	14.3200	14.510000	14.09500	14.4600	+2.263%	1,788,598	+48.824%
2026-02-12	14.7900	14.990000	13.98000	14.1400	-5.481%	2,802,014	+52.192%
2026-02-11	15.5800	15.650000	14.81500	14.9600	-3.172%	2,244,575	+43.850%
2026-02-10	15.6200	15.800000	15.39500	15.4500	+0.065%	1,259,897	+39.288%
2026-02-09	15.2000	15.505000	15.07000	15.4400	+1.312%	1,261,852	+39.378%
2026-02-06	15.2700	15.420000	14.86000	15.2400	+1.195%	1,447,081	+41.207%
2026-02-05	14.8800	15.200000	14.70000	15.0600	+0.400%	1,702,056	+42.895%
2026-02-04	14.9800	15.340700	14.54000	15.0000	+0.739%	2,181,711	+43.467%
2026-02-03	14.7800	15.030000	14.58500	14.8900	+0.676%	2,299,960	+44.527%
2026-02-02	14.4600	15.130000	14.44500	14.7900	+1.440%	1,698,182	+45.504%
2026-01-30	14.2000	15.090000	14.13000	14.5800	+1.461%	2,338,321	+47.599%
2026-01-29	14.7800	14.960000	13.97000	14.3700	-4.328%	3,352,260	+49.756%
2026-01-28	15.5000	15.600000	14.40000	15.0200	+2.177%	4,503,928	+43.276%
2026-01-27	15.2200	15.345000	14.60500	14.7000	-3.289%	3,001,915	+46.395%
2026-01-26	14.8500	15.390000	14.85000	15.2000	+3.051%	2,272,867	+41.579%
2026-01-23	15.1800	15.275000	14.74000	14.7500	-2.897%	1,674,570	+45.898%
2026-01-22	15.3400	15.650000	15.16000	15.1900	+0.529%	1,526,977	+41.672%
2026-01-21	15.0800	15.310000	14.81000	15.1100	+0.599%	1,619,319	+42.422%
2026-01-20	15.5100	15.780000	14.95000	15.0200	-5.890%	1,277,853	+43.276%
2026-01-16	16.1700	16.170000	15.80000	15.9600	-0.808%	1,464,682	+34.837%
2026-01-15	16.1800	16.390000	16.04000	16.0900	+0.187%	1,084,793	+33.748%
2026-01-14	16.1500	16.155000	15.77000	16.0600	-0.557%	1,087,483	+33.998%
2026-01-13	15.6500	16.200000	15.53000	16.1500	+3.526%	1,406,806	+33.251%
2026-01-12	15.4800	15.675000	15.40010	15.6000	-0.128%	1,621,589	+37.949%
2026-01-09	15.7600	15.980000	15.53000	15.6200	-1.451%	1,024,052	+37.772%
2026-01-08	16.0100	16.170000	15.71000	15.8500	-1.797%	1,375,125	+35.773%
2026-01-07	16.4100	16.430000	16.09000	16.1400	-1.645%	1,255,611	+33.333%
2026-01-06	16.6000	16.600000	16.23000	16.4100	-1.441%	1,350,516	+31.140%
2026-01-05	16.6100	16.815000	16.43500	16.6500	+0.665%	935,252	+29.249%
2026-01-02	16.8200	16.930000	16.22000	16.5400	-0.661%	1,173,009	+30.109%
2025-12-31	16.8900	16.960000	16.61000	16.6500	-1.421%	709,336	+29.249%
2025-12-30	16.9200	16.951400	16.80010	16.8900	-0.177%	716,743	+27.413%
2025-12-29	16.8200	16.920000	16.72500	16.9200	+0.237%	749,055	+27.187%
2025-12-26	16.8100	16.980000	16.73000	16.8800	+0.536%	560,989	+27.488%
2025-12-24	16.7700	16.805000	16.67000	16.7900	+0.119%	317,031	+28.172%
2025-12-23	16.8500	16.990000	16.75000	16.7700	-1.295%	932,354	+28.324%
2025-12-22	16.8600	17.140000	16.77000	16.9900	+0.831%	1,229,972	+26.663%
2025-12-19	16.7400	17.010000	16.64000	16.8500	+0.298%	2,959,121	+27.715%
2025-12-18	17.0000	17.140000	16.62000	16.8000	+0.901%	1,358,206	+28.095%
2025-12-17	16.8400	17.285000	16.56500	16.6500	-0.834%	1,437,183	+29.249%
2025-12-16	16.8900	16.990000	16.74000	16.7900	-0.768%	760,076	+28.172%
2025-12-15	16.9500	17.060000	16.80000	16.9200	+0.089%	947,523	+27.187%
2025-12-12	17.2800	17.340000	16.86000	16.9050	-2.452%	1,621,617	+27.300%
2025-12-11	18.1400	18.240000	17.07000	17.3300	-4.780%	1,870,620	+24.178%
2025-12-10	18.0100	18.360000	17.84000	18.2000	+0.775%	1,611,115	+18.242%
2025-12-09	18.1000	18.300000	17.90000	18.0600	-0.496%	770,587	+19.158%
2025-12-08	17.7300	18.195000	17.69000	18.1500	+3.184%	928,635	+18.567%
2025-12-05	17.5200	17.620000	17.31000	17.5900	+0.802%	721,167	+22.342%
2025-12-04	17.4500	17.520000	17.28000	17.4500	+0.230%	993,729	+23.324%
2025-12-03	17.2900	17.455000	16.99000	17.4100	+0.694%	652,924	+23.607%
2025-12-02	17.1700	17.315000	17.04000	17.2900	+1.467%	925,254	+24.465%
2025-12-01	17.2100	17.360000	16.98500	17.0400	-2.629%	1,149,758	+26.291%
2025-11-28	17.6300	17.630000	17.38000	17.5000	+0.114%	611,139	+22.971%
2025-11-26	17.4900	17.760000	17.38000	17.4800	+0.057%	1,804,910	+23.112%
2025-11-25	17.1700	17.655000	17.17000	17.4700	+2.283%	1,380,056	+23.183%
2025-11-24	17.3100	17.625000	17.03000	17.0800	-1.329%	1,210,783	+25.995%
2025-11-21	16.8800	17.410000	16.73000	17.3100	+2.305%	1,408,844	+24.321%
2025-11-20	17.4100	17.830000	16.86000	16.9200	0.000%	1,692,415	+27.187%
2025-11-19	17.4200	17.680000	16.88500	16.9200	+1.136%	1,647,149	+27.187%
2025-11-18	16.9000	17.120000	16.71000	16.7300	-1.762%	1,500,496	+28.631%
2025-11-17	17.4300	17.720000	16.94500	17.0300	-3.458%	1,255,054	+26.365%
2025-11-14	17.1300	17.765000	17.01000	17.6400	-0.057%	1,448,777	+21.995%
2025-11-13	18.2500	18.430000	17.20000	17.6500	-3.394%	1,911,889	+21.926%
2025-11-12	17.7600	18.310000	17.71000	18.2700	+4.162%	2,280,018	+17.789%
2025-11-11	18.2500	18.380000	17.49000	17.5400	-2.066%	1,907,494	+22.691%
2025-11-10	17.8900	18.255000	17.57000	17.9100	+2.813%	2,504,755	+20.156%
2025-11-07	17.3900	17.610000	17.03000	17.4200	-0.514%	1,563,666	+23.536%
2025-11-06	17.5400	17.790000	17.39000	17.5100	-0.793%	1,538,601	+22.901%
2025-11-05	17.7900	18.030000	17.49000	17.6500	-0.843%	1,559,309	+21.926%
2025-11-04	18.4200	18.420000	17.58000	17.8000	-5.218%	1,558,443	+20.899%
2025-11-03	19.0200	19.140000	18.63700	18.7800	-1.262%	2,123,588	+14.590%
2025-10-31	18.8700	19.590000	18.86000	19.0200	+2.672%	3,382,294	+13.144%
2025-10-30	18.4900	19.900000	18.34000	18.5250	+2.860%	4,543,990	+16.167%
2025-10-29	19.0000	19.570000	16.54000	18.0100	-15.327%	5,015,904	+19.489%
2025-10-28	20.7800	21.650000	20.68000	21.2700	+2.555%	2,356,953	+1.175%
2025-10-27	21.1500	21.269000	20.67500	20.7400	-0.718%	1,736,353	+3.761%
2025-10-24	21.2100	21.320000	20.88000	20.8900	-1.183%	681,001	+3.016%
2025-10-23	20.4700	21.250000	20.34000	21.1400	+3.122%	911,815	+1.798%
2025-10-22	20.7000	20.730000	20.14000	20.5000	-0.870%	878,354	+4.976%
2025-10-21	20.3900	20.830000	20.32500	20.6800	+1.125%	848,072	+4.062%
2025-10-20	20.3100	20.730000	20.23000	20.4500	+1.539%	1,336,123	+5.232%
2025-10-17	20.6800	20.799900	19.80000	20.1400	-3.266%	1,232,116	+6.852%
2025-10-16	20.6800	20.965000	20.51000	20.8200	+1.710%	1,431,185	+3.362%
2025-10-15	20.1300	20.645000	20.13000	20.4700	+2.761%	1,392,269	+5.129%
2025-10-14	19.4900	20.000000	19.32060	19.9200	-0.100%	935,308	+8.032%
2025-10-13	19.9500	20.230000	19.59000	19.9400	+2.361%	1,334,826	+7.924%
2025-10-10	21.0000	21.110000	19.44000	19.4800	-6.883%	2,026,628	+10.472%
2025-10-09	20.5400	21.160000	20.44000	20.9200	+1.751%	1,790,346	+2.868%
2025-10-08	20.1000	20.769900	19.99180	20.5600	+2.544%	1,363,326	+4.669%
2025-10-07	20.3500	20.530000	19.92000	20.0500	-0.595%	1,325,047	+7.332%
2025-10-06	20.4200	20.495000	19.95000	20.1700	-0.591%	1,494,517	+6.693%
2025-10-03	20.5300	20.815000	20.22000	20.2900	-0.734%	1,407,391	+6.062%
2025-10-02	21.0600	21.125000	20.18000	20.4400	-2.107%	1,621,694	+5.284%
2025-10-01	20.4600	21.255000	20.46000	20.8800	+1.114%	1,781,721	+3.065%
2025-09-30	20.4667	20.740000	20.26000	20.6500	+1.225%	1,518,868	+4.213%
2025-09-29	20.5200	20.520000	20.10000	20.4000	+0.246%	2,368,252	+5.490%
2025-09-26	20.9000	20.950000	20.22000	20.3500	-2.678%	5,001,780	+5.749%
2025-09-25	21.2100	21.315000	20.72150	20.9100	-2.517%	5,014,508	+2.917%
2025-09-24	21.7900	22.040000	21.20000	21.4500	-1.876%	2,307,281	+0.326%
2025-09-23	22.2900	22.450000	21.82000	21.8600	-1.620%	1,423,589	-1.555%
2025-09-22	22.2700	22.530000	22.04000	22.2200	-0.359%	1,014,160	-3.150%
2025-09-19	22.5320	22.780000	22.22000	22.3000	-1.675%	2,338,778	-3.498%
2025-09-18	22.6000	22.750000	22.40000	22.6800	+1.887%	930,212	-5.115%
2025-09-17	22.5000	22.590000	22.05000	22.2600	-1.198%	1,005,959	-3.324%
2025-09-16	22.2600	22.540000	22.12000	22.5300	+1.031%	1,074,532	-4.483%
2025-09-15	22.4400	22.700000	22.30000	22.3000	-0.090%	1,461,886	-3.498%
2025-09-12	22.6200	22.630000	22.10000	22.3200	-2.319%	1,247,001	-3.584%
2025-09-11	22.4800	22.890000	22.31000	22.8500	+2.191%	949,365	-5.821%
2025-09-10	22.2600	22.370000	22.03500	22.3600	+1.268%	753,314	-3.757%
2025-09-09	21.6100	22.090000	21.50000	22.0800	+1.963%	885,718	-2.536%
2025-09-08	21.8000	21.850000	21.51000	21.6550	-0.207%	1,089,499	-0.623%
2025-09-05	22.6200	22.625000	21.51000	21.7000	-3.341%	2,149,659	-0.829%
2025-09-04	21.7400	22.470000	21.70000	22.4500	+3.313%	1,435,513	-4.143%
2025-09-03	21.8500	21.940000	21.45500	21.7300	+0.742%	1,191,954	-0.966%
2025-09-02	20.6900	21.660000	20.59000	21.5700	+0.889%	2,150,030	-0.232%
2025-08-29	22.0600	22.100000	21.25000	21.3800	-3.170%	2,289,760	+0.655%
2025-08-28	21.5200	22.090000	21.52000	22.0800	+2.650%	1,424,994	-2.536%
2025-08-27	21.1400	21.550000	21.09500	21.5100	+1.606%	1,199,638	+0.046%
2025-08-26	20.6900	21.190000	20.62000	21.1700	+2.320%	2,668,436	+1.653%
2025-08-25	20.6600	20.840000	20.65480	20.6900	+0.097%	932,760	+4.012%
2025-08-22	20.0300	20.700000	20.00000	20.6700	+3.557%	1,022,801	+4.112%
2025-08-21	19.7900	20.055000	19.72500	19.9600	+0.352%	822,835	+7.816%
2025-08-20	19.9600	19.960000	19.43000	19.8900	-0.500%	1,002,958	+8.195%
2025-08-19	19.9300	20.288800	19.69500	19.9900	+0.604%	1,158,278	+7.654%
2025-08-18	19.6400	20.075000	19.50000	19.8700	+0.761%	1,364,041	+8.304%
2025-08-15	19.7800	19.915000	19.58000	19.7200	-0.152%	1,041,833	+9.128%
2025-08-14	20.2800	20.375000	19.33000	19.7500	-4.173%	1,588,791	+8.962%
2025-08-13	20.9200	21.150000	20.37000	20.6100	-0.913%	1,469,226	+4.415%
2025-08-12	20.1200	20.870000	20.05000	20.8000	+3.586%	1,391,740	+3.462%
2025-08-11	20.0200	20.330000	19.74000	20.0800	+0.652%	1,515,265	+7.171%
2025-08-08	20.1900	20.451400	19.67000	19.9500	+0.050%	1,698,461	+7.870%
2025-08-07	20.5200	20.750000	19.27500	19.9400	-1.042%	1,742,869	+7.924%
2025-08-06	20.5000	21.345000	18.83000	20.1500	+14.035%	4,427,177	+6.799%
2025-08-05	18.0500	18.070000	17.43000	17.6700	-2.214%	1,251,742	+21.788%
2025-08-04	17.4800	18.215000	17.37000	18.0700	+4.632%	1,174,359	+19.092%
2025-08-01	17.2600	17.560000	16.85000	17.2700	-2.208%	1,223,788	+24.609%
2025-07-31	17.9300	18.120000	17.53000	17.6600	-1.286%	864,214	+21.857%
2025-07-30	17.9200	18.150000	17.76000	17.8900	-0.167%	716,777	+20.291%
2025-07-29	18.1900	18.430000	17.91500	17.9200	-0.056%	878,042	+20.089%
2025-07-28	17.9100	17.990000	17.77000	17.9300	+0.448%	1,006,773	+20.022%
2025-07-25	17.7800	17.925000	17.60000	17.8500	+0.791%	733,354	+20.560%
2025-07-24	17.7900	17.799000	17.45000	17.7100	-0.840%	797,253	+21.513%
2025-07-23	17.9200	18.500000	17.81000	17.8600	+0.733%	1,336,076	+20.493%
2025-07-22	17.6800	17.800000	17.29250	17.7300	+0.567%	1,287,557	+21.376%
2025-07-21	17.5300	17.750000	17.37500	17.6300	+0.628%	798,932	+22.065%
2025-07-18	17.6700	17.700000	17.36500	17.5200	+0.229%	1,063,931	+22.831%
2025-07-17	17.0400	17.490000	17.00000	17.4800	+2.522%	983,003	+23.112%
2025-07-16	16.8100	17.060000	16.60010	17.0500	+1.609%	869,577	+26.217%
2025-07-15	17.1900	17.250000	16.74500	16.7800	-1.699%	1,128,363	+28.248%
2025-07-14	17.2100	17.285000	16.85000	17.0700	-1.272%	1,385,787	+26.069%
2025-07-11	17.4900	17.590000	17.25000	17.2900	-2.206%	768,704	+24.465%
2025-07-10	18.1000	18.100000	17.65000	17.6800	-2.482%	1,038,191	+21.719%
2025-07-09	18.4100	18.450000	17.87500	18.1300	-1.199%	1,378,372	+18.698%
2025-07-08	18.5700	18.670000	18.33300	18.3500	-0.703%	1,504,814	+17.275%
2025-07-07	18.5000	18.750000	18.33300	18.4800	-1.176%	1,327,614	+16.450%
2025-07-03	18.4900	18.810000	18.48500	18.7000	+1.410%	623,558	+15.080%
2025-07-02	18.3600	18.580000	18.13000	18.4400	0.000%	887,389	+16.703%
2025-07-01	17.8600	18.480000	17.82500	18.4400	+2.730%	1,461,872	+16.703%
2025-06-30	17.9300	18.180000	17.86500	17.9500	+1.013%	1,271,740	+19.889%
2025-06-27	18.0600	18.130000	17.58500	17.7700	-1.113%	2,951,317	+21.103%
2025-06-26	17.8400	18.140000	17.78000	17.9700	+1.012%	970,169	+19.755%
2025-06-25	17.7100	17.915000	17.62000	17.7900	+0.452%	1,124,662	+20.967%
2025-06-24	17.4700	17.800000	17.29000	17.7100	+2.965%	2,094,481	+21.513%
2025-06-23	16.5000	17.210000	16.41000	17.2000	+3.459%	1,201,361	+25.116%
2025-06-20	16.7200	16.805000	16.45000	16.6250	+0.211%	1,125,406	+29.444%
2025-06-18	16.5700	16.850000	16.45000	16.5900	+0.121%	1,072,288	+29.717%
2025-06-17	16.4800	16.805000	16.44500	16.5700	-1.016%	827,982	+29.873%
2025-06-16	16.2300	16.820000	16.23000	16.7400	+4.104%	905,923	+28.554%
2025-06-13	16.4900	16.670000	15.94000	16.0800	-3.713%	932,440	+33.831%
2025-06-12	16.5200	16.890000	16.52000	16.7000	+0.060%	636,516	+28.862%
2025-06-11	16.9400	16.940000	16.60000	16.6900	-0.891%	742,413	+28.939%
2025-06-10	17.0000	17.040000	16.77500	16.8400	+0.059%	960,286	+27.791%
2025-06-09	16.7400	16.995000	16.66000	16.8300	+1.203%	981,630	+27.867%
2025-06-06	16.6400	16.660000	16.47000	16.6300	+1.650%	773,783	+29.405%
2025-06-05	16.3400	16.530000	16.24000	16.3600	+0.863%	1,188,535	+31.540%
2025-06-04	16.4000	16.579700	16.17500	16.2200	-1.098%	730,026	+32.676%
2025-06-03	16.0000	16.470000	15.83500	16.4000	+2.564%	1,047,591	+31.220%
2025-06-02	15.6600	16.005000	15.55000	15.9900	+2.042%	1,258,274	+34.584%
2025-05-30	15.8100	15.825000	15.52000	15.6700	-1.632%	1,307,674	+37.332%
2025-05-29	16.2500	16.270000	15.81000	15.9300	-1.179%	947,460	+35.091%
2025-05-28	16.2500	16.340000	16.04000	16.1200	-0.678%	1,076,115	+33.499%
2025-05-27	15.7100	16.285000	15.53000	16.2300	+5.458%	1,678,687	+32.594%
2025-05-23	15.4500	15.620000	15.33000	15.3900	-2.841%	1,044,939	+39.831%
2025-05-22	15.8000	16.080000	15.71000	15.8400	-0.377%	1,004,649	+35.859%
2025-05-21	15.9300	16.360000	15.83000	15.9000	-1.912%	1,188,466	+35.346%
2025-05-20	16.1400	16.220000	16.03000	16.2100	-0.308%	948,436	+32.758%
2025-05-19	15.9700	16.270000	15.91500	16.2600	+0.247%	864,431	+32.349%
2025-05-16	16.2600	16.345000	16.18990	16.2200	-0.734%	838,856	+32.676%
2025-05-15	16.0000	16.365000	16.00000	16.3400	+2.317%	996,066	+31.701%
2025-05-14	16.1100	16.165000	15.92000	15.9700	-0.560%	2,796,651	+34.753%
2025-05-13	15.8000	16.090000	15.70000	16.0600	+2.554%	1,237,555	+33.998%
2025-05-12	15.4700	15.820000	15.21000	15.6600	+5.811%	1,869,547	+37.420%
2025-05-09	14.8200	14.970000	14.73000	14.8000	-0.135%	760,580	+45.405%
2025-05-08	14.7600	15.030000	14.64000	14.8200	+1.856%	1,241,006	+45.209%
2025-05-07	14.3200	14.690000	14.15000	14.5500	+2.537%	1,635,194	+47.904%
2025-05-06	13.7800	14.250000	13.78000	14.1900	+1.285%	1,466,518	+51.656%
2025-05-05	13.6400	14.160000	13.64000	14.0100	+0.143%	1,458,607	+53.605%
2025-05-02	13.8300	14.080000	13.80000	13.9900	+1.303%	1,529,893	+53.824%
2025-05-01	13.3200	14.000000	13.30000	13.8100	+4.939%	3,164,713	+55.829%
2025-04-30	14.0200	14.100000	12.96000	13.1600	-1.201%	4,172,800	+63.526%
2025-04-29	12.9800	13.350000	12.97000	13.3200	+1.913%	2,899,456	+61.562%
2025-04-28	12.4500	13.090000	12.45000	13.0700	+4.644%	1,544,767	+64.652%
2025-04-25	12.3500	12.590000	12.29000	12.4900	+1.134%	644,418	+72.298%
2025-04-24	11.7800	12.400000	11.78000	12.3500	+4.484%	864,498	+74.251%
2025-04-23	11.9200	12.240000	11.71000	11.8200	+3.593%	1,391,525	+82.064%
2025-04-22	11.2800	11.510000	11.19000	11.4100	+2.700%	1,101,497	+88.606%
2025-04-21	11.1800	11.340000	11.03500	11.1100	-2.373%	1,630,758	+93.699%
2025-04-17	11.5800	11.750000	11.36000	11.3800	-1.472%	1,114,959	+89.104%
2025-04-16	11.5400	11.700000	11.34000	11.5500	-1.702%	1,549,093	+86.320%
2025-04-15	11.8300	12.010000	11.61500	11.7500	-0.844%	1,261,775	+83.149%
2025-04-14	11.8600	12.000000	11.60000	11.8500	+2.954%	1,547,635	+81.603%
2025-04-11	11.3500	11.580000	11.09000	11.5100	+0.524%	685,652	+86.968%
2025-04-10	11.8600	12.050000	11.11000	11.4500	-6.759%	1,913,380	+87.948%
2025-04-09	10.6800	12.530000	10.60710	12.2800	+13.284%	2,260,552	+75.244%
2025-04-08	11.5400	11.740000	10.68000	10.8400	-2.254%	2,197,431	+98.524%
2025-04-07	10.2200	11.705000	10.10000	11.0900	+0.544%	1,719,632	+94.049%

document.getElementById("yR0N5L").onerror = function(){this.style.display='none';}; .dark-mode .kylcpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kylcpB{ color: #333333; background-color: white; border: 2px solid #333333; }EXTRExtreme Networksstock NASDAQ

EXTR
Extreme Networks
stock NASDAQ