Dark

EXTR
Extreme Networks
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

23.98USD-1.419%(-0.34)1,618,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

25.91USD+6.538%(+1.59)0

After-hours

Aug 7, 2026 4:30:30 PM EDT

24.00USD+0.104%(+0.02)376,991

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.7400	24.925000	23.8700	23.9700	-1.439%	1,618,144	0.000%
2026-08-06	25.7900	25.880000	24.1500	24.3200	-7.140%	2,931,137	-1.439%
2026-08-05	26.8300	27.990000	25.8900	26.1900	-19.017%	4,354,925	-8.477%
2026-08-04	31.1800	32.410000	30.3100	32.3400	+7.872%	2,566,052	-25.881%
2026-08-03	30.3300	30.438000	29.5300	29.9800	-0.531%	1,738,776	-20.047%
2026-07-31	30.3500	30.760000	29.6750	30.1400	+1.005%	1,422,515	-20.471%
2026-07-30	30.0600	30.430200	29.5250	29.8400	+2.649%	1,247,625	-19.672%
2026-07-29	29.9900	30.359900	28.9300	29.0700	-3.068%	1,670,905	-17.544%
2026-07-28	29.3300	30.065000	28.4100	29.9900	+0.134%	1,335,017	-20.073%
2026-07-27	30.0300	30.175000	29.1100	29.9500	+1.560%	1,208,181	-19.967%
2026-07-24	29.7500	29.950000	28.9900	29.4900	-0.807%	1,187,689	-18.718%
2026-07-23	30.0200	30.340000	29.1000	29.7300	-1.784%	1,608,695	-19.374%
2026-07-22	30.1200	30.745000	30.1200	30.2700	-0.558%	1,269,578	-20.813%
2026-07-21	31.0080	31.030000	30.2100	30.4400	+0.528%	1,677,722	-21.255%
2026-07-20	30.4450	30.710000	29.8100	30.2800	-0.198%	1,217,974	-20.839%
2026-07-17	29.1700	30.695000	28.7900	30.3400	+1.949%	2,007,412	-20.995%
2026-07-16	29.8200	30.200000	29.1000	29.7600	-2.426%	2,188,282	-19.456%
2026-07-15	33.1600	33.490000	29.8100	30.5000	-7.632%	2,576,165	-21.410%
2026-07-14	33.4000	33.460000	32.4260	33.0200	+0.334%	1,932,033	-27.408%
2026-07-13	33.2600	33.460000	31.9400	32.9100	-2.373%	1,600,049	-27.165%
2026-07-10	32.4200	33.730000	32.4000	33.7100	+2.556%	2,385,040	-28.894%
2026-07-09	32.1000	33.000000	31.7600	32.8700	+5.623%	2,062,833	-27.076%
2026-07-08	29.8600	31.255000	29.3600	31.1200	+3.664%	1,483,620	-22.976%
2026-07-07	30.8900	31.170000	29.7600	30.0200	-4.181%	2,686,070	-20.153%
2026-07-06	29.8800	31.500000	29.5900	31.3300	+5.134%	1,342,308	-23.492%
2026-07-02	31.1600	31.255000	29.4000	29.8000	-5.186%	1,945,289	-19.564%
2026-07-01	31.7300	32.410000	31.3750	31.4300	-2.904%	1,460,377	-23.735%
2026-06-30	31.8100	33.100000	31.8100	32.3700	+1.220%	2,282,704	-25.950%
2026-06-29	31.6200	32.430000	30.5700	31.9800	+0.756%	2,329,419	-25.047%
2026-06-26	30.5700	32.055000	29.7000	31.7400	+2.519%	7,147,630	-24.480%
2026-06-25	31.6100	31.800000	30.4000	30.9600	+0.097%	2,043,529	-22.578%
2026-06-24	31.6700	32.090000	30.7500	30.9300	-1.653%	1,570,877	-22.502%
2026-06-23	30.7300	31.800000	30.5600	31.4500	-1.256%	1,865,810	-23.784%
2026-06-22	31.5800	32.289900	31.2700	31.8500	+1.498%	1,480,499	-24.741%
2026-06-18	31.6900	31.780000	30.8700	31.3800	+1.784%	4,274,087	-23.614%
2026-06-17	31.9000	32.010000	30.7400	30.8300	-2.158%	1,748,852	-22.251%
2026-06-16	32.0700	32.210000	31.2900	31.5100	-0.505%	1,777,965	-23.929%
2026-06-15	31.5000	32.060000	31.1200	31.6700	+1.800%	2,280,622	-24.313%
2026-06-12	31.0700	31.565000	30.6000	31.1100	+0.129%	1,676,429	-22.951%
2026-06-11	29.5700	31.255000	29.4300	31.0700	+8.712%	2,512,799	-22.852%
2026-06-10	28.7500	29.605000	28.3800	28.5800	-0.522%	1,575,712	-16.130%
2026-06-09	29.7200	29.810500	27.5900	28.7300	-2.841%	2,827,618	-16.568%
2026-06-08	28.9200	30.160000	28.4900	29.5700	+5.532%	2,099,965	-18.938%
2026-06-05	29.0500	29.395000	27.9800	28.0200	-5.370%	1,764,052	-14.454%
2026-06-04	28.0800	29.775000	27.8000	29.6100	+2.848%	2,002,301	-19.048%
2026-06-03	29.1550	29.155000	28.2800	28.7900	-2.341%	2,176,409	-16.742%
2026-06-02	28.4450	29.480000	28.3700	29.4800	+4.799%	1,969,395	-18.691%
2026-06-01	26.7000	28.230000	26.6700	28.1300	+6.111%	2,281,012	-14.788%
2026-05-29	26.2650	26.800000	25.6980	26.5100	+1.145%	2,805,711	-9.581%
2026-05-28	26.8700	26.930000	25.7950	26.2100	-1.725%	1,400,744	-8.546%
2026-05-27	27.2400	27.279900	26.4000	26.6700	-1.295%	1,565,986	-10.124%
2026-05-26	25.7100	27.100000	25.1947	27.0200	+5.547%	2,742,612	-11.288%
2026-05-22	24.3700	25.840000	24.3700	25.6000	+7.113%	2,699,159	-6.367%
2026-05-21	23.2600	23.985000	23.2000	23.9000	+1.789%	1,458,347	+0.293%
2026-05-20	23.6800	24.070000	23.4400	23.4800	-0.255%	1,415,081	+2.087%
2026-05-19	23.9300	24.060000	23.2750	23.5400	-2.364%	1,773,337	+1.827%
2026-05-18	24.8400	25.060000	23.7400	24.1100	-2.230%	2,248,150	-0.581%
2026-05-15	24.3400	25.130000	24.0000	24.6600	-0.202%	2,512,524	-2.798%
2026-05-14	23.4200	25.048800	23.1000	24.7100	+8.520%	4,471,198	-2.995%
2026-05-13	22.9600	23.000000	22.3300	22.7700	-0.088%	2,717,443	+5.270%
2026-05-12	24.1700	24.200000	22.7300	22.7900	-6.253%	2,223,613	+5.178%
2026-05-11	24.2200	24.500000	23.8800	24.3100	+1.123%	2,280,777	-1.399%
2026-05-08	23.6300	24.210000	23.6300	24.0400	+2.211%	2,397,562	-0.291%
2026-05-07	23.5800	23.720000	23.0120	23.5200	-0.085%	2,485,001	+1.913%
2026-05-06	23.7500	23.875000	23.3400	23.5400	-0.717%	2,873,759	+1.827%
2026-05-05	22.8400	23.770000	22.6600	23.7100	+3.809%	2,994,773	+1.097%
2026-05-04	22.5000	23.200000	22.3000	22.8400	+2.467%	3,339,349	+4.947%
2026-05-01	22.0200	22.435000	21.7000	22.2900	+0.905%	3,567,768	+7.537%
2026-04-30	21.8800	22.200000	21.1800	22.0900	+1.098%	4,253,884	+8.511%
2026-04-29	18.0500	22.050000	17.6100	21.8500	+28.152%	8,312,741	+9.703%
2026-04-28	17.3500	17.475000	16.7120	17.0500	-2.348%	2,822,925	+40.587%
2026-04-27	17.5600	17.880000	17.3100	17.4600	-0.739%	1,809,538	+37.285%
2026-04-24	16.9000	17.625000	16.9000	17.5900	+4.083%	2,307,463	+36.271%
2026-04-23	17.5500	17.730000	16.3900	16.9000	-3.868%	5,414,891	+41.834%
2026-04-22	18.7000	18.850000	17.0150	17.5800	-5.838%	6,115,263	+36.348%
2026-04-21	18.3500	19.650000	18.1401	18.6700	+2.078%	5,259,683	+28.388%
2026-04-20	17.9900	18.310000	17.9900	18.2900	+1.668%	1,867,660	+31.055%
2026-04-17	17.6300	18.140000	17.6300	17.9900	+2.800%	1,654,128	+33.241%
2026-04-16	17.3600	17.550000	17.3100	17.5000	+0.865%	1,443,746	+36.971%
2026-04-15	17.5200	17.620000	17.1100	17.3500	-1.027%	1,332,581	+38.156%
2026-04-14	17.7700	17.880000	17.4750	17.5300	-0.624%	1,583,988	+36.737%
2026-04-13	17.2900	17.780000	17.1450	17.6400	+1.554%	2,752,273	+35.884%
2026-04-10	17.8800	18.040000	17.2000	17.3700	-1.642%	2,901,311	+37.997%
2026-04-09	16.5200	17.700000	16.2800	17.6600	+7.030%	3,500,117	+35.730%
2026-04-08	16.3900	16.730000	16.3400	16.5000	+4.298%	2,586,841	+45.273%
2026-04-07	15.3500	15.879700	15.3500	15.8200	+2.329%	1,745,634	+51.517%
2026-04-06	15.4000	15.690000	15.3800	15.4600	+0.651%	1,005,478	+55.045%
2026-04-02	14.9500	15.450000	14.9000	15.3600	+1.053%	1,035,522	+56.055%
2026-04-01	15.1750	15.465000	15.1750	15.2000	+0.796%	1,348,328	+57.697%
2026-03-31	15.1400	15.390000	14.9000	15.0800	+0.735%	1,446,066	+58.952%
2026-03-30	15.3100	15.440000	14.9300	14.9700	-1.900%	1,513,081	+60.120%
2026-03-27	15.2300	15.330000	15.0700	15.2600	-1.294%	1,048,742	+57.077%
2026-03-26	15.3200	15.675000	15.2500	15.4600	0.000%	942,731	+55.045%
2026-03-25	15.3300	15.490000	15.2100	15.4600	+2.046%	1,035,076	+55.045%
2026-03-24	15.0300	15.445000	14.8500	15.1500	-0.132%	1,218,234	+58.218%
2026-03-23	14.9800	15.340000	14.8000	15.1700	+3.127%	1,340,462	+58.009%
2026-03-20	15.1300	15.160000	14.5300	14.7100	-2.129%	3,543,234	+62.950%
2026-03-19	14.7400	15.270000	14.6500	15.0300	+0.670%	1,099,680	+59.481%
2026-03-18	14.9900	15.090000	14.8300	14.9300	-0.797%	1,816,624	+60.549%
2026-03-17	14.8400	15.085000	14.8000	15.0500	+1.483%	1,150,261	+59.269%
2026-03-16	14.6500	14.910000	14.6200	14.8300	+2.346%	1,284,952	+61.632%
2026-03-13	14.4100	14.780000	14.3350	14.4900	+1.613%	1,212,810	+65.424%
2026-03-12	14.3400	14.470000	14.2000	14.2600	-2.128%	1,032,670	+68.093%
2026-03-11	14.2800	14.675000	14.2800	14.5700	+2.174%	1,452,055	+64.516%
2026-03-10	14.0600	14.455000	14.0000	14.2600	+1.639%	1,567,477	+68.093%
2026-03-09	13.7100	14.100000	13.5400	14.0300	+0.358%	1,479,910	+70.848%
2026-03-06	14.0600	14.275000	13.7100	13.9800	-3.186%	1,546,405	+71.459%
2026-03-05	14.3900	14.715000	14.2550	14.4400	0.000%	1,793,059	+65.997%
2026-03-04	14.2700	14.655000	14.1200	14.4400	+1.762%	1,791,527	+65.997%
2026-03-03	13.9200	14.270000	13.7000	14.1900	-0.421%	1,120,574	+68.922%
2026-03-02	13.7600	14.260000	13.5201	14.2500	+1.931%	1,663,550	+68.211%
2026-02-27	13.7700	14.120000	13.6000	13.9800	-0.498%	1,647,523	+71.459%
2026-02-26	14.0000	14.190000	13.8301	14.0500	+0.357%	1,104,744	+70.605%
2026-02-25	13.8000	14.010000	13.7000	14.0000	+1.892%	1,346,004	+71.214%
2026-02-24	13.8600	14.115000	13.7300	13.7400	-0.290%	1,016,669	+74.454%
2026-02-23	14.0000	14.040000	13.4750	13.7800	-1.922%	2,173,231	+73.948%
2026-02-20	14.0500	14.550000	13.9600	14.0500	+0.071%	1,323,593	+70.605%
2026-02-19	14.0700	14.205000	13.8000	14.0400	-0.567%	3,576,743	+70.726%
2026-02-18	14.1900	14.460000	14.0800	14.1200	-0.563%	1,516,846	+69.759%
2026-02-17	14.4100	14.720000	14.1200	14.2000	-1.798%	1,745,580	+68.803%
2026-02-13	14.3200	14.510000	14.0950	14.4600	+2.263%	1,788,598	+65.768%
2026-02-12	14.7900	14.990000	13.9800	14.1400	-5.481%	2,802,014	+69.519%
2026-02-11	15.5800	15.650000	14.8150	14.9600	-3.172%	2,244,575	+60.227%
2026-02-10	15.6200	15.800000	15.3950	15.4500	+0.065%	1,259,897	+55.146%
2026-02-09	15.2000	15.505000	15.0700	15.4400	+1.312%	1,261,852	+55.246%
2026-02-06	15.2700	15.420000	14.8600	15.2400	+1.195%	1,447,081	+57.283%
2026-02-05	14.8800	15.200000	14.7000	15.0600	+0.400%	1,702,056	+59.163%
2026-02-04	14.9800	15.340700	14.5400	15.0000	+0.739%	2,181,711	+59.800%
2026-02-03	14.7800	15.030000	14.5850	14.8900	+0.676%	2,299,960	+60.981%
2026-02-02	14.4600	15.130000	14.4450	14.7900	+1.440%	1,698,182	+62.069%
2026-01-30	14.2000	15.090000	14.1300	14.5800	+1.461%	2,338,321	+64.403%
2026-01-29	14.7800	14.960000	13.9700	14.3700	-4.328%	3,352,260	+66.806%
2026-01-28	15.5000	15.600000	14.4000	15.0200	+2.177%	4,503,928	+59.587%
2026-01-27	15.2200	15.345000	14.6050	14.7000	-3.289%	3,001,915	+63.061%
2026-01-26	14.8500	15.390000	14.8500	15.2000	+3.051%	2,272,867	+57.697%
2026-01-23	15.1800	15.275000	14.7400	14.7500	-2.897%	1,674,570	+62.508%
2026-01-22	15.3400	15.650000	15.1600	15.1900	+0.529%	1,526,977	+57.801%
2026-01-21	15.0800	15.310000	14.8100	15.1100	+0.599%	1,619,319	+58.637%
2026-01-20	15.5100	15.780000	14.9500	15.0200	-5.890%	1,277,853	+59.587%
2026-01-16	16.1700	16.170000	15.8000	15.9600	-0.808%	1,464,682	+50.188%
2026-01-15	16.1800	16.390000	16.0400	16.0900	+0.187%	1,084,793	+48.975%
2026-01-14	16.1500	16.155000	15.7700	16.0600	-0.557%	1,087,483	+49.253%
2026-01-13	15.6500	16.200000	15.5300	16.1500	+3.526%	1,406,806	+48.421%
2026-01-12	15.4800	15.675000	15.4001	15.6000	-0.128%	1,621,589	+53.654%
2026-01-09	15.7600	15.980000	15.5300	15.6200	-1.451%	1,024,052	+53.457%
2026-01-08	16.0100	16.170000	15.7100	15.8500	-1.797%	1,375,125	+51.230%
2026-01-07	16.4100	16.430000	16.0900	16.1400	-1.645%	1,255,611	+48.513%
2026-01-06	16.6000	16.600000	16.2300	16.4100	-1.441%	1,350,516	+46.069%
2026-01-05	16.6100	16.815000	16.4350	16.6500	+0.665%	935,252	+43.964%
2026-01-02	16.8200	16.930000	16.2200	16.5400	-0.661%	1,173,009	+44.921%
2025-12-31	16.8900	16.960000	16.6100	16.6500	-1.421%	709,336	+43.964%
2025-12-30	16.9200	16.951400	16.8001	16.8900	-0.177%	716,743	+41.918%
2025-12-29	16.8200	16.920000	16.7250	16.9200	+0.237%	749,055	+41.667%
2025-12-26	16.8100	16.980000	16.7300	16.8800	+0.536%	560,989	+42.002%
2025-12-24	16.7700	16.805000	16.6700	16.7900	+0.119%	317,031	+42.764%
2025-12-23	16.8500	16.990000	16.7500	16.7700	-1.295%	932,354	+42.934%
2025-12-22	16.8600	17.140000	16.7700	16.9900	+0.831%	1,229,972	+41.083%
2025-12-19	16.7400	17.010000	16.6400	16.8500	+0.298%	2,959,121	+42.255%
2025-12-18	17.0000	17.140000	16.6200	16.8000	+0.901%	1,358,206	+42.679%
2025-12-17	16.8400	17.285000	16.5650	16.6500	-0.834%	1,437,183	+43.964%
2025-12-16	16.8900	16.990000	16.7400	16.7900	-0.768%	760,076	+42.764%
2025-12-15	16.9500	17.060000	16.8000	16.9200	+0.089%	947,523	+41.667%
2025-12-12	17.2800	17.340000	16.8600	16.9050	-2.452%	1,621,617	+41.792%
2025-12-11	18.1400	18.240000	17.0700	17.3300	-4.780%	1,870,620	+38.315%
2025-12-10	18.0100	18.360000	17.8400	18.2000	+0.775%	1,611,115	+31.703%
2025-12-09	18.1000	18.300000	17.9000	18.0600	-0.496%	770,587	+32.724%
2025-12-08	17.7300	18.195000	17.6900	18.1500	+3.184%	928,635	+32.066%
2025-12-05	17.5200	17.620000	17.3100	17.5900	+0.802%	721,167	+36.271%
2025-12-04	17.4500	17.520000	17.2800	17.4500	+0.230%	993,729	+37.364%
2025-12-03	17.2900	17.455000	16.9900	17.4100	+0.694%	652,924	+37.679%
2025-12-02	17.1700	17.315000	17.0400	17.2900	+1.467%	925,254	+38.635%
2025-12-01	17.2100	17.360000	16.9850	17.0400	-2.629%	1,149,758	+40.669%
2025-11-28	17.6300	17.630000	17.3800	17.5000	+0.114%	611,139	+36.971%
2025-11-26	17.4900	17.760000	17.3800	17.4800	+0.057%	1,804,910	+37.128%
2025-11-25	17.1700	17.655000	17.1700	17.4700	+2.283%	1,380,056	+37.207%
2025-11-24	17.3100	17.625000	17.0300	17.0800	-1.329%	1,210,783	+40.340%
2025-11-21	16.8800	17.410000	16.7300	17.3100	+2.305%	1,408,844	+38.475%
2025-11-20	17.4100	17.830000	16.8600	16.9200	0.000%	1,692,415	+41.667%
2025-11-19	17.4200	17.680000	16.8850	16.9200	+1.136%	1,647,149	+41.667%
2025-11-18	16.9000	17.120000	16.7100	16.7300	-1.762%	1,500,496	+43.276%
2025-11-17	17.4300	17.720000	16.9450	17.0300	-3.458%	1,255,054	+40.752%
2025-11-14	17.1300	17.765000	17.0100	17.6400	-0.057%	1,448,777	+35.884%
2025-11-13	18.2500	18.430000	17.2000	17.6500	-3.394%	1,911,889	+35.807%
2025-11-12	17.7600	18.310000	17.7100	18.2700	+4.162%	2,280,018	+31.199%
2025-11-11	18.2500	18.380000	17.4900	17.5400	-2.066%	1,907,494	+36.659%
2025-11-10	17.8900	18.255000	17.5700	17.9100	+2.813%	2,504,755	+33.836%
2025-11-07	17.3900	17.610000	17.0300	17.4200	-0.514%	1,563,666	+37.600%
2025-11-06	17.5400	17.790000	17.3900	17.5100	-0.793%	1,538,601	+36.893%
2025-11-05	17.7900	18.030000	17.4900	17.6500	-0.843%	1,559,309	+35.807%
2025-11-04	18.4200	18.420000	17.5800	17.8000	-5.218%	1,558,443	+34.663%
2025-11-03	19.0200	19.140000	18.6370	18.7800	-1.262%	2,123,588	+27.636%
2025-10-31	18.8700	19.590000	18.8600	19.0200	+2.672%	3,382,294	+26.025%
2025-10-30	18.4900	19.900000	18.3400	18.5250	+2.860%	4,543,990	+29.393%
2025-10-29	19.0000	19.570000	16.5400	18.0100	-15.327%	5,015,904	+33.093%
2025-10-28	20.7800	21.650000	20.6800	21.2700	+2.555%	2,356,953	+12.694%
2025-10-27	21.1500	21.269000	20.6750	20.7400	-0.718%	1,736,353	+15.574%
2025-10-24	21.2100	21.320000	20.8800	20.8900	-1.183%	681,001	+14.744%
2025-10-23	20.4700	21.250000	20.3400	21.1400	+3.122%	911,815	+13.387%
2025-10-22	20.7000	20.730000	20.1400	20.5000	-0.870%	878,354	+16.927%
2025-10-21	20.3900	20.830000	20.3250	20.6800	+1.125%	848,072	+15.909%
2025-10-20	20.3100	20.730000	20.2300	20.4500	+1.539%	1,336,123	+17.213%
2025-10-17	20.6800	20.799900	19.8000	20.1400	-3.266%	1,232,116	+19.017%
2025-10-16	20.6800	20.965000	20.5100	20.8200	+1.710%	1,431,185	+15.130%
2025-10-15	20.1300	20.645000	20.1300	20.4700	+2.761%	1,392,269	+17.098%
2025-10-14	19.4900	20.000000	19.3206	19.9200	-0.100%	935,308	+20.331%
2025-10-13	19.9500	20.230000	19.5900	19.9400	+2.361%	1,334,826	+20.211%
2025-10-10	21.0000	21.110000	19.4400	19.4800	-6.883%	2,026,628	+23.049%
2025-10-09	20.5400	21.160000	20.4400	20.9200	+1.751%	1,790,346	+14.579%
2025-10-08	20.1000	20.769900	19.9918	20.5600	+2.544%	1,363,326	+16.586%
2025-10-07	20.3500	20.530000	19.9200	20.0500	-0.595%	1,325,047	+19.551%
2025-10-06	20.4200	20.495000	19.9500	20.1700	-0.591%	1,494,517	+18.840%
2025-10-03	20.5300	20.815000	20.2200	20.2900	-0.734%	1,407,391	+18.137%
2025-10-02	21.0600	21.125000	20.1800	20.4400	-2.107%	1,621,694	+17.270%
2025-10-01	20.4600	21.255000	20.4600	20.8800	+1.114%	1,781,721	+14.799%
2025-09-30	20.4667	20.740000	20.2600	20.6500	+1.225%	1,518,868	+16.077%
2025-09-29	20.5200	20.520000	20.1000	20.4000	+0.246%	2,368,252	+17.500%
2025-09-26	20.9000	20.950000	20.2200	20.3500	-2.678%	5,001,780	+17.789%
2025-09-25	21.2100	21.315000	20.7215	20.9100	-2.517%	5,014,508	+14.634%
2025-09-24	21.7900	22.040000	21.2000	21.4500	-1.876%	2,307,281	+11.748%
2025-09-23	22.2900	22.450000	21.8200	21.8600	-1.620%	1,423,589	+9.652%
2025-09-22	22.2700	22.530000	22.0400	22.2200	-0.359%	1,014,160	+7.876%
2025-09-19	22.5320	22.780000	22.2200	22.3000	-1.675%	2,338,778	+7.489%
2025-09-18	22.6000	22.750000	22.4000	22.6800	+1.887%	930,212	+5.688%
2025-09-17	22.5000	22.590000	22.0500	22.2600	-1.198%	1,005,959	+7.682%
2025-09-16	22.2600	22.540000	22.1200	22.5300	+1.031%	1,074,532	+6.391%
2025-09-15	22.4400	22.700000	22.3000	22.3000	-0.090%	1,461,886	+7.489%
2025-09-12	22.6200	22.630000	22.1000	22.3200	-2.319%	1,247,001	+7.392%
2025-09-11	22.4800	22.890000	22.3100	22.8500	+2.191%	949,365	+4.902%
2025-09-10	22.2600	22.370000	22.0350	22.3600	+1.268%	753,314	+7.200%
2025-09-09	21.6100	22.090000	21.5000	22.0800	+1.963%	885,718	+8.560%
2025-09-08	21.8000	21.850000	21.5100	21.6550	-0.207%	1,089,499	+10.690%
2025-09-05	22.6200	22.625000	21.5100	21.7000	-3.341%	2,149,659	+10.461%
2025-09-04	21.7400	22.470000	21.7000	22.4500	+3.313%	1,435,513	+6.771%
2025-09-03	21.8500	21.940000	21.4550	21.7300	+0.742%	1,191,954	+10.308%
2025-09-02	20.6900	21.660000	20.5900	21.5700	+0.889%	2,150,030	+11.127%
2025-08-29	22.0600	22.100000	21.2500	21.3800	-3.170%	2,289,760	+12.114%
2025-08-28	21.5200	22.090000	21.5200	22.0800	+2.650%	1,424,994	+8.560%
2025-08-27	21.1400	21.550000	21.0950	21.5100	+1.606%	1,199,638	+11.437%
2025-08-26	20.6900	21.190000	20.6200	21.1700	+2.320%	2,668,436	+13.226%
2025-08-25	20.6600	20.840000	20.6548	20.6900	+0.097%	932,760	+15.853%
2025-08-22	20.0300	20.700000	20.0000	20.6700	+3.557%	1,022,801	+15.965%
2025-08-21	19.7900	20.055000	19.7250	19.9600	+0.352%	822,835	+20.090%
2025-08-20	19.9600	19.960000	19.4300	19.8900	-0.500%	1,002,958	+20.513%
2025-08-19	19.9300	20.288800	19.6950	19.9900	+0.604%	1,158,278	+19.910%
2025-08-18	19.6400	20.075000	19.5000	19.8700	+0.761%	1,364,041	+20.634%
2025-08-15	19.7800	19.915000	19.5800	19.7200	-0.152%	1,041,833	+21.552%
2025-08-14	20.2800	20.375000	19.3300	19.7500	-4.173%	1,588,791	+21.367%
2025-08-13	20.9200	21.150000	20.3700	20.6100	-0.913%	1,469,226	+16.303%
2025-08-12	20.1200	20.870000	20.0500	20.8000	+3.586%	1,391,740	+15.240%
2025-08-11	20.0200	20.330000	19.7400	20.0800	+0.652%	1,515,265	+19.373%
2025-08-08	20.1900	20.451400	19.6700	19.9500	+0.050%	1,698,461	+20.150%
2025-08-07	20.5200	20.750000	19.2750	19.9400	-1.042%	1,742,869	+20.211%
2025-08-06	20.5000	21.345000	18.8300	20.1500	+14.035%	4,427,177	+18.958%
2025-08-05	18.0500	18.070000	17.4300	17.6700	-2.214%	1,251,742	+35.654%
2025-08-04	17.4800	18.215000	17.3700	18.0700	+4.632%	1,174,359	+32.651%
2025-08-01	17.2600	17.560000	16.8500	17.2700	-2.208%	1,223,788	+38.796%
2025-07-31	17.9300	18.120000	17.5300	17.6600	-1.286%	864,214	+35.730%
2025-07-30	17.9200	18.150000	17.7600	17.8900	-0.167%	716,777	+33.985%
2025-07-29	18.1900	18.430000	17.9150	17.9200	-0.056%	878,042	+33.761%
2025-07-28	17.9100	17.990000	17.7700	17.9300	+0.448%	1,006,773	+33.687%
2025-07-25	17.7800	17.925000	17.6000	17.8500	+0.791%	733,354	+34.286%
2025-07-24	17.7900	17.799000	17.4500	17.7100	-0.840%	797,253	+35.347%
2025-07-23	17.9200	18.500000	17.8100	17.8600	+0.733%	1,336,076	+34.211%
2025-07-22	17.6800	17.800000	17.2925	17.7300	+0.567%	1,287,557	+35.195%
2025-07-21	17.5300	17.750000	17.3750	17.6300	+0.628%	798,932	+35.961%
2025-07-18	17.6700	17.700000	17.3650	17.5200	+0.229%	1,063,931	+36.815%
2025-07-17	17.0400	17.490000	17.0000	17.4800	+2.522%	983,003	+37.128%
2025-07-16	16.8100	17.060000	16.6001	17.0500	+1.609%	869,577	+40.587%
2025-07-15	17.1900	17.250000	16.7450	16.7800	-1.699%	1,128,363	+42.849%
2025-07-14	17.2100	17.285000	16.8500	17.0700	-1.272%	1,385,787	+40.422%
2025-07-11	17.4900	17.590000	17.2500	17.2900	-2.206%	768,704	+38.635%
2025-07-10	18.1000	18.100000	17.6500	17.6800	-2.482%	1,038,191	+35.577%
2025-07-09	18.4100	18.450000	17.8750	18.1300	-1.199%	1,378,372	+32.212%
2025-07-08	18.5700	18.670000	18.3330	18.3500	-0.703%	1,504,814	+30.627%
2025-07-07	18.5000	18.750000	18.3330	18.4800	-1.176%	1,327,614	+29.708%
2025-07-03	18.4900	18.810000	18.4850	18.7000	+1.410%	623,558	+28.182%
2025-07-02	18.3600	18.580000	18.1300	18.4400	0.000%	887,389	+29.989%
2025-07-01	17.8600	18.480000	17.8250	18.4400	+2.730%	1,461,872	+29.989%
2025-06-30	17.9300	18.180000	17.8650	17.9500	+1.013%	1,271,740	+33.538%
2025-06-27	18.0600	18.130000	17.5850	17.7700	-1.113%	2,951,317	+34.890%
2025-06-26	17.8400	18.140000	17.7800	17.9700	+1.012%	970,169	+33.389%
2025-06-25	17.7100	17.915000	17.6200	17.7900	+0.452%	1,124,662	+34.739%
2025-06-24	17.4700	17.800000	17.2900	17.7100	+2.965%	2,094,481	+35.347%
2025-06-23	16.5000	17.210000	16.4100	17.2000	+3.459%	1,201,361	+39.360%
2025-06-20	16.7200	16.805000	16.4500	16.6250	+0.211%	1,125,406	+44.180%
2025-06-18	16.5700	16.850000	16.4500	16.5900	+0.121%	1,072,288	+44.485%
2025-06-17	16.4800	16.805000	16.4450	16.5700	-1.016%	827,982	+44.659%
2025-06-16	16.2300	16.820000	16.2300	16.7400	+4.104%	905,923	+43.190%
2025-06-13	16.4900	16.670000	15.9400	16.0800	-3.713%	932,440	+49.067%
2025-06-12	16.5200	16.890000	16.5200	16.7000	+0.060%	636,516	+43.533%
2025-06-11	16.9400	16.940000	16.6000	16.6900	-0.891%	742,413	+43.619%
2025-06-10	17.0000	17.040000	16.7750	16.8400	+0.059%	960,286	+42.340%
2025-06-09	16.7400	16.995000	16.6600	16.8300	+1.203%	981,630	+42.424%
2025-06-06	16.6400	16.660000	16.4700	16.6300	+1.650%	773,783	+44.137%
2025-06-05	16.3400	16.530000	16.2400	16.3600	+0.863%	1,188,535	+46.516%
2025-06-04	16.4000	16.579700	16.1750	16.2200	-1.098%	730,026	+47.781%
2025-06-03	16.0000	16.470000	15.8350	16.4000	+2.564%	1,047,591	+46.159%
2025-06-02	15.6600	16.005000	15.5500	15.9900	+2.042%	1,258,274	+49.906%
2025-05-30	15.8100	15.825000	15.5200	15.6700	-1.632%	1,307,674	+52.967%
2025-05-29	16.2500	16.270000	15.8100	15.9300	-1.179%	947,460	+50.471%
2025-05-28	16.2500	16.340000	16.0400	16.1200	-0.678%	1,076,115	+48.697%
2025-05-27	15.7100	16.285000	15.5300	16.2300	+5.458%	1,678,687	+47.689%
2025-05-23	15.4500	15.620000	15.3300	15.3900	-2.841%	1,044,939	+55.750%
2025-05-22	15.8000	16.080000	15.7100	15.8400	-0.377%	1,004,649	+51.326%
2025-05-21	15.9300	16.360000	15.8300	15.9000	-1.912%	1,188,466	+50.755%
2025-05-20	16.1400	16.220000	16.0300	16.2100	-0.308%	948,436	+47.872%
2025-05-19	15.9700	16.270000	15.9150	16.2600	+0.247%	864,431	+47.417%
2025-05-16	16.2600	16.345000	16.1899	16.2200	-0.734%	838,856	+47.781%
2025-05-15	16.0000	16.365000	16.0000	16.3400	+2.317%	996,066	+46.695%
2025-05-14	16.1100	16.165000	15.9200	15.9700	-0.560%	2,796,651	+50.094%
2025-05-13	15.8000	16.090000	15.7000	16.0600	+2.554%	1,237,555	+49.253%
2025-05-12	15.4700	15.820000	15.2100	15.6600	+5.811%	1,869,547	+53.065%
2025-05-09	14.8200	14.970000	14.7300	14.8000	-0.135%	760,580	+61.959%
2025-05-08	14.7600	15.030000	14.6400	14.8200	+1.856%	1,241,006	+61.741%
2025-05-07	14.3200	14.690000	14.1500	14.5500	+2.537%	1,635,194	+64.742%
2025-05-06	13.7800	14.250000	13.7800	14.1900	+1.285%	1,466,518	+68.922%
2025-05-05	13.6400	14.160000	13.6400	14.0100	+0.143%	1,458,607	+71.092%
2025-05-02	13.8300	14.080000	13.8000	13.9900	+1.303%	1,529,893	+71.337%
2025-05-01	13.3200	14.000000	13.3000	13.8100	+4.939%	3,164,713	+73.570%
2025-04-30	14.0200	14.100000	12.9600	13.1600	-1.201%	4,172,800	+82.143%
2025-04-29	12.9800	13.350000	12.9700	13.3200	+1.913%	2,899,456	+79.955%
2025-04-28	12.4500	13.090000	12.4500	13.0700	+4.644%	1,544,767	+83.397%
2025-04-25	12.3500	12.590000	12.2900	12.4900	+1.134%	644,418	+91.914%
2025-04-24	11.7800	12.400000	11.7800	12.3500	+4.484%	864,498	+94.089%
2025-04-23	11.9200	12.240000	11.7100	11.8200	+3.593%	1,391,525	+102.792%
2025-04-22	11.2800	11.510000	11.1900	11.4100	+2.700%	1,101,497	+110.079%
2025-04-21	11.1800	11.340000	11.0350	11.1100	-2.373%	1,630,758	+115.752%
2025-04-17	11.5800	11.750000	11.3600	11.3800	-1.472%	1,114,959	+110.633%
2025-04-16	11.5400	11.700000	11.3400	11.5500	-1.702%	1,549,093	+107.532%
2025-04-15	11.8300	12.010000	11.6150	11.7500	-0.844%	1,261,775	+104.000%
2025-04-14	11.8600	12.000000	11.6000	11.8500	+2.954%	1,547,635	+102.278%
2025-04-11	11.3500	11.580000	11.0900	11.5100	+0.524%	685,652	+108.254%
2025-04-10	11.8600	12.050000	11.1100	11.4500	-6.759%	1,913,380	+109.345%
2025-04-09	10.6800	12.530000	10.6071	12.2800	+13.284%	2,260,552	+95.195%
2025-04-08	11.5400	11.740000	10.6800	10.8400	-2.254%	2,197,431	+121.125%
2025-04-07	10.2200	11.705000	10.1000	11.0900	+0.544%	1,719,632	+116.141%
2025-04-04	11.0000	11.210000	10.1700	11.0300	-5.077%	2,316,288	+117.316%
2025-04-03	12.2900	12.740000	11.6000	11.6200	-13.413%	2,100,130	+106.282%
2025-04-02	12.8700	13.660000	12.8450	13.4200	+2.209%	1,103,397	+78.614%
2025-04-01	13.1500	13.360000	12.8850	13.1300	-0.756%	1,313,122	+82.559%
2025-03-31	13.6000	13.685000	12.2400	13.2300	-4.820%	4,261,097	+81.179%
2025-03-28	14.6500	14.730000	13.8900	13.9000	-5.313%	1,099,178	+72.446%
2025-03-27	14.8100	14.810000	14.5500	14.6800	-1.543%	704,962	+63.283%
2025-03-26	15.1700	15.265000	14.7100	14.9100	-1.908%	685,738	+60.765%
2025-03-25	15.2900	15.360000	15.1800	15.2000	-0.589%	516,667	+57.697%
2025-03-24	15.2100	15.400000	15.1050	15.2900	+2.686%	818,991	+56.769%
2025-03-21	14.8100	14.920000	14.6300	14.8900	-0.733%	1,505,826	+60.981%
2025-03-20	14.9500	15.197822	14.9200	15.0000	-0.859%	750,644	+59.800%
2025-03-19	14.9000	15.330000	14.8300	15.1300	+2.092%	744,545	+58.427%
2025-03-18	14.6900	14.840000	14.6000	14.8200	+0.135%	700,361	+61.741%
2025-03-17	14.4600	14.880000	14.4600	14.8000	+1.858%	769,687	+61.959%
2025-03-14	14.2700	14.590000	14.2450	14.5300	+2.468%	681,241	+64.969%
2025-03-13	14.2600	14.325000	13.9900	14.1800	-0.908%	900,444	+69.041%
2025-03-12	14.6700	14.670000	14.1400	14.3100	-0.418%	1,064,881	+67.505%
2025-03-11	13.9200	14.640000	13.7812	14.3700	+2.790%	989,334	+66.806%
2025-03-10	14.5700	14.570000	13.7600	13.9800	-5.859%	1,506,185	+71.459%
2025-03-07	14.6700	14.895000	14.3700	14.8500	+1.296%	934,495	+61.414%
2025-03-06	14.9400	14.940000	14.4600	14.6600	-3.298%	1,047,122	+63.506%
2025-03-05	14.6900	15.260000	14.5500	15.1600	+4.121%	1,041,799	+58.113%
2025-03-04	14.5600	14.810000	14.1500	14.5600	-1.422%	2,249,920	+64.629%
2025-03-03	15.5000	15.500000	14.7000	14.7700	-4.401%	1,502,496	+62.288%
2025-02-28	15.4000	15.465000	14.9600	15.4500	+0.195%	1,086,614	+55.146%
2025-02-27	15.2400	15.620000	15.1600	15.4200	+1.782%	1,484,681	+55.447%
2025-02-26	15.3000	15.570000	15.1000	15.1500	0.000%	827,224	+58.218%
2025-02-25	15.1700	15.255000	14.8600	15.1500	+0.198%	703,302	+58.218%
2025-02-24	15.2400	15.240000	14.9200	15.1200	-0.657%	879,586	+58.532%
2025-02-21	15.9900	16.015000	15.1600	15.2200	-3.975%	1,263,558	+57.490%
2025-02-20	16.0200	16.075000	15.7850	15.8500	-1.492%	992,779	+51.230%
2025-02-19	16.1700	16.450000	16.0600	16.0900	-1.470%	897,081	+48.975%
2025-02-18	16.6300	17.650000	16.3000	16.3300	-0.305%	1,697,846	+46.785%

document.getElementById("RqyxnG").onerror = function(){this.style.display='none';}; .dark-mode .kWqGg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWqGg1{ color: #333333; background-color: white; border: 2px solid #333333; }EXTRExtreme Networksstock NASDAQ

EXTR
Extreme Networks
stock NASDAQ