NASDAQ : ADTN
ADTRAN Holdings, Inc. — Price history
Technology · Communication Equipment · United States
Last price 6.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 530.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ADTRAN Holdings, Inc. (ADTN) closed at 6.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.59 | 6.6 | 6.45 | 6.54 | 204,000 | +0.15% |
| 2026-10-30 | 6.67 | 6.82 | 6.352 | 6.53 | 1,168,561 | -5.91% |
| 2026-10-29 | 6.87 | 6.97 | 6.81 | 6.94 | 1,144,121 | -0.29% |
| 2026-10-28 | 6.9 | 6.98 | 6.77 | 6.96 | 1,577,245 | +1.16% |
| 2026-10-27 | 6.625 | 6.95 | 6.57 | 6.88 | 1,666,737 | +5.04% |
| 2026-10-26 | 6.45 | 6.67 | 6.38 | 6.55 | 2,027,913 | +1.87% |
| 2026-10-23 | 6.45 | 6.51 | 6.375 | 6.43 | 1,006,313 | -0.31% |
| 2026-10-22 | 6.55 | 6.605 | 6.4 | 6.45 | 1,150,159 | -3.59% |
| 2026-10-21 | 6.67 | 6.76 | 6.565 | 6.69 | 1,017,500 | +1.67% |
| 2026-10-20 | 6.4 | 6.635 | 6.36 | 6.58 | 1,958,971 | +2.33% |
| 2026-10-19 | 6.47 | 6.54 | 6.315 | 6.43 | 1,013,541 | +1.90% |
| 2026-10-16 | 6.5 | 6.55 | 6.285 | 6.31 | 1,125,879 | -3.37% |
| 2026-10-15 | 6.5 | 6.55 | 6.35 | 6.53 | 1,377,134 | -1.66% |
| 2026-10-14 | 6.9 | 6.9 | 6.56 | 6.64 | 1,724,412 | -4.60% |
| 2026-10-13 | 6.96 | 7.02 | 6.8 | 6.96 | 1,218,705 | -1.00% |
| 2026-10-12 | 7.41 | 7.41 | 7.005 | 7.03 | 1,241,644 | -5.76% |
| 2026-10-09 | 7.6 | 7.75 | 7.365 | 7.46 | 870,974 | -0.40% |
| 2026-10-08 | 7.57 | 7.74 | 7.32 | 7.49 | 1,836,535 | -3.48% |
| 2026-10-07 | 7.5 | 7.909 | 7.47 | 7.76 | 2,217,215 | +1.84% |
| 2026-10-06 | 7.2 | 7.635 | 7.17 | 7.62 | 2,556,468 | +6.57% |
| 2026-10-05 | 7.12 | 7.18 | 6.95 | 7.15 | 1,782,045 | +1.56% |
| 2026-10-02 | 7.19 | 7.25 | 6.93 | 7.04 | 2,638,063 | -0.42% |
| 2026-10-01 | 6.91 | 7.16 | 6.785 | 7.07 | 1,863,644 | +3.44% |
| 2026-09-30 | 6.93 | 6.935 | 6.73 | 6.835 | 1,856,555 | -0.51% |
| 2026-09-29 | 6.86 | 6.91 | 6.76 | 6.87 | 1,161,673 | +1.03% |
| 2026-09-28 | 7.08 | 7.09 | 6.761 | 6.8 | 1,855,498 | -4.63% |
| 2026-09-25 | 6.98 | 7.18 | 6.882 | 7.13 | 1,602,255 | +2.81% |
| 2026-09-24 | 7.06 | 7.08 | 6.84 | 6.935 | 1,278,891 | -2.46% |
| 2026-09-23 | 7.29 | 7.307 | 7.065 | 7.11 | 994,544 | -2.47% |
| 2026-09-22 | 7.18 | 7.34 | 7.085 | 7.29 | 1,245,324 | +1.11% |
| 2026-09-21 | 7.31 | 7.31 | 7.1 | 7.21 | 1,498,426 | +0.14% |
| 2026-09-18 | 7.21 | 7.25 | 7.1 | 7.2 | 3,699,913 | +1.41% |
| 2026-09-17 | 7.285 | 7.33 | 7.08 | 7.1 | 1,829,740 | +0.14% |
| 2026-09-16 | 7.19 | 7.315 | 6.96 | 7.09 | 1,248,845 | +0.14% |
| 2026-09-15 | 7.15 | 7.205 | 7 | 7.08 | 1,860,672 | +0.57% |
| 2026-09-14 | 7.35 | 7.385 | 7.015 | 7.04 | 1,646,223 | -6.63% |
| 2026-09-11 | 7.33 | 7.61 | 7.285 | 7.54 | 1,525,329 | +5.01% |
| 2026-09-10 | 7.065 | 7.385 | 7.02 | 7.18 | 1,408,195 | -0.28% |
| 2026-09-09 | 7.47 | 7.56 | 7.165 | 7.2 | 1,665,410 | -5.01% |
| 2026-09-08 | 7.18 | 7.64 | 7.12 | 7.58 | 2,300,574 | +6.76% |
| 2026-09-04 | 7.21 | 7.33 | 7.041 | 7.1 | 1,644,221 | -0.70% |
| 2026-09-03 | 7.53 | 7.53 | 7.12 | 7.15 | 1,102,445 | -4.92% |
| 2026-09-02 | 7.5 | 7.61 | 7.43 | 7.52 | 1,180,527 | +0.67% |
| 2026-09-01 | 7.66 | 7.7 | 7.44 | 7.47 | 1,477,300 | -3.61% |
| 2026-08-31 | 7.73 | 7.775 | 7.54 | 7.75 | 1,711,823 | +0.39% |
| 2026-08-28 | 7.75 | 7.84 | 7.575 | 7.72 | 1,560,590 | -0.90% |
| 2026-08-27 | 7.95 | 8.04 | 7.66 | 7.79 | 1,546,490 | -1.52% |
| 2026-08-26 | 8 | 8.05 | 7.864 | 7.91 | 1,540,377 | -1.37% |
| 2026-08-25 | 7.9 | 8.04 | 7.79 | 8.02 | 1,899,188 | +4.02% |
| 2026-08-24 | 7.6 | 7.73 | 7.46 | 7.71 | 1,408,187 | -0.77% |
| 2026-08-21 | 7.9 | 7.9 | 7.63 | 7.77 | 1,220,747 | -1.15% |
| 2026-08-20 | 8.04 | 8.165 | 7.77 | 7.86 | 1,374,213 | -1.87% |
| 2026-08-19 | 8.22 | 8.22 | 7.81 | 8.01 | 1,333,206 | -1.11% |
| 2026-08-18 | 8.27 | 8.47 | 7.87 | 8.1 | 2,900,488 | -6.41% |
| 2026-08-17 | 8.6 | 8.727 | 8.4 | 8.655 | 2,159,603 | +3.04% |
| 2026-08-14 | 8.04 | 8.446 | 8.03 | 8.4 | 2,073,655 | +4.09% |
| 2026-08-13 | 8.07 | 8.36 | 8.015 | 8.07 | 1,975,030 | -1.10% |
| 2026-08-12 | 8.07 | 8.295 | 7.99 | 8.16 | 2,081,196 | +5.15% |
| 2026-08-11 | 7.73 | 7.91 | 7.62 | 7.76 | 2,024,697 | +1.70% |
| 2026-08-10 | 7.96 | 8.2 | 7.61 | 7.63 | 2,452,827 | +0.93% |
| 2026-08-07 | 7.64 | 7.72 | 7.4 | 7.56 | 1,564,175 | +0.87% |
| 2026-08-06 | 7.91 | 8.04 | 7.48 | 7.495 | 2,322,748 | -5.25% |
| 2026-08-05 | 8.54 | 8.63 | 7.885 | 7.91 | 2,938,937 | -9.70% |
| 2026-08-04 | 8.988 | 9.201 | 8.62 | 8.76 | 5,014,051 | -1.13% |
| 2026-08-03 | 8.42 | 8.935 | 8.403 | 8.86 | 3,499,754 | +4.11% |
| 2026-07-31 | 8.71 | 8.76 | 8.34 | 8.51 | 3,324,238 | +1.07% |
| 2026-07-30 | 8.43 | 8.825 | 8.2 | 8.42 | 6,274,101 | +1.08% |
| 2026-07-29 | 8.94 | 9.042 | 8.19 | 8.33 | 2,601,336 | -7.55% |
| 2026-07-28 | 9.27 | 9.28 | 8.47 | 9.01 | 2,210,244 | -5.16% |
| 2026-07-27 | 9.8 | 9.86 | 9.26 | 9.5 | 1,864,535 | -3.55% |
| 2026-07-24 | 10.17 | 10.22 | 9.79 | 9.85 | 2,001,488 | -2.96% |
| 2026-07-23 | 10.233 | 10.64 | 10.085 | 10.15 | 1,967,762 | -2.87% |
| 2026-07-22 | 9.63 | 10.47 | 9.26 | 10.45 | 5,339,452 | -13.92% |
| 2026-07-21 | 11.95 | 12.18 | 11.76 | 12.14 | 1,576,273 | +4.66% |
| 2026-07-20 | 11.82 | 11.91 | 11.46 | 11.6 | 927,036 | -0.43% |
| 2026-07-17 | 11.29 | 11.95 | 11.24 | 11.65 | 1,137,990 | -0.51% |
| 2026-07-16 | 11.5 | 11.8 | 11.38 | 11.71 | 1,807,966 | -1.43% |
| 2026-07-15 | 12.6 | 12.8 | 11.73 | 11.88 | 1,653,371 | -5.71% |
| 2026-07-14 | 12.74 | 12.9 | 12.5 | 12.6 | 917,408 | +1.37% |
| 2026-07-13 | 13.15 | 13.44 | 12.34 | 12.43 | 2,119,226 | -7.51% |
| 2026-07-10 | 13.44 | 13.505 | 13.2 | 13.44 | 711,871 | -0.74% |
| 2026-07-09 | 13.17 | 13.659 | 13.015 | 13.54 | 830,021 | +5.21% |
| 2026-07-08 | 12.48 | 13.01 | 12.45 | 12.87 | 1,967,913 | +2.63% |
| 2026-07-07 | 12.48 | 12.8 | 12.3 | 12.54 | 1,692,014 | -2.72% |
| 2026-07-06 | 12.91 | 13.34 | 12.79 | 12.89 | 955,821 | +1.42% |
| 2026-07-02 | 13.72 | 13.72 | 12.42 | 12.71 | 1,770,919 | -6.82% |
| 2026-07-01 | 13.6 | 14.18 | 13.44 | 13.64 | 1,295,883 | -1.87% |
| 2026-06-30 | 13.73 | 14.07 | 13.51 | 13.9 | 3,511,110 | +1.09% |
| 2026-06-29 | 13.51 | 13.82 | 12.92 | 13.75 | 2,012,426 | +1.70% |
| 2026-06-26 | 13.68 | 13.805 | 13.07 | 13.52 | 4,501,407 | -3.70% |
| 2026-06-25 | 14.08 | 14.29 | 13.32 | 14.04 | 1,280,501 | +0.57% |
| 2026-06-24 | 14.3 | 14.73 | 13.7 | 13.96 | 1,961,941 | -3.52% |
| 2026-06-23 | 14.81 | 15.14 | 14.28 | 14.47 | 1,793,946 | -7.12% |
| 2026-06-22 | 15.23 | 15.86 | 15.04 | 15.58 | 2,024,048 | +2.64% |
| 2026-06-18 | 15.69 | 15.86 | 15.1 | 15.18 | 3,036,048 | +0.60% |
| 2026-06-17 | 14.9 | 15.69 | 14.61 | 15.09 | 1,800,443 | +2.03% |
| 2026-06-16 | 15 | 15.2 | 14.55 | 14.79 | 1,529,486 | -2.25% |
| 2026-06-15 | 15.63 | 15.73 | 14.73 | 15.13 | 4,140,830 | -0.85% |
| 2026-06-12 | 15.23 | 15.535 | 14.858 | 15.26 | 1,168,350 | +0.39% |
| 2026-06-11 | 15.12 | 15.24 | 14.57 | 15.2 | 1,314,206 | +1.67% |
| 2026-06-10 | 14.26 | 15.03 | 14.26 | 14.95 | 2,385,963 | +4.84% |
| 2026-06-09 | 16.02 | 16.1 | 14 | 14.26 | 3,172,741 | -10.99% |
| 2026-06-08 | 15.47 | 17.06 | 15.43 | 16.02 | 2,963,596 | +4.36% |
| 2026-06-05 | 16.855 | 16.855 | 15.23 | 15.35 | 2,120,456 | -11.12% |
| 2026-06-04 | 16.64 | 17.315 | 16.1 | 17.27 | 3,069,159 | -1.65% |
| 2026-06-03 | 18.26 | 18.3 | 17.175 | 17.56 | 2,140,608 | -3.83% |
| 2026-06-02 | 17.965 | 18.8 | 17.965 | 18.26 | 3,167,827 | +2.18% |
| 2026-06-01 | 16.45 | 17.93 | 16.375 | 17.87 | 3,816,436 | +7.98% |
| 2026-05-29 | 17.155 | 17.155 | 16.16 | 16.55 | 3,210,333 | -2.19% |
| 2026-05-28 | 18.86 | 19.057 | 16.32 | 16.92 | 5,734,526 | -12.78% |
| 2026-05-27 | 16.79 | 19.98 | 16.59 | 19.4 | 7,012,282 | +17.65% |
| 2026-05-26 | 15.97 | 16.54 | 15.34 | 16.49 | 1,882,696 | +5.23% |
| 2026-05-22 | 15.24 | 15.85 | 15.06 | 15.67 | 2,910,475 | +5.66% |
| 2026-05-21 | 14.43 | 14.92 | 14.1 | 14.83 | 1,531,001 | +2.49% |
| 2026-05-20 | 14.8 | 15.02 | 14.385 | 14.47 | 1,043,538 | -0.69% |
| 2026-05-19 | 14.8 | 14.94 | 14.475 | 14.57 | 1,014,298 | -2.61% |
| 2026-05-18 | 15.26 | 15.44 | 14.79 | 14.96 | 2,113,372 | +0.34% |
| 2026-05-15 | 14.83 | 15.09 | 14.71 | 14.91 | 1,940,667 | -2.42% |
| 2026-05-14 | 16.14 | 16.18 | 15.06 | 15.28 | 1,582,548 | -3.11% |
| 2026-05-13 | 15.335 | 16.28 | 14.98 | 15.77 | 3,532,746 | +4.85% |