NASDAQ : EXTR
Extreme Networks, Inc. — Price history
Technology · Communication Equipment · United States
Last price 23.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Extreme Networks, Inc. (EXTR) closed at 22.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.79 | 23.13 | 22.06 | 22.61 | 2,211,277 | -4.15% |
| 2026-10-29 | 24.58 | 25.08 | 23.56 | 23.59 | 2,091,972 | -3.48% |
| 2026-10-28 | 25.74 | 26.3 | 23.23 | 24.44 | 3,231,425 | +2.47% |
| 2026-10-27 | 23.16 | 24.04 | 22.9 | 23.85 | 1,692,719 | +5.07% |
| 2026-10-26 | 22.31 | 23.08 | 22.14 | 22.7 | 1,324,202 | +3.32% |
| 2026-10-23 | 21.79 | 22.33 | 21.67 | 21.97 | 915,440 | -0.32% |
| 2026-10-22 | 22.24 | 22.41 | 21.69 | 22.04 | 1,055,199 | -2.22% |
| 2026-10-21 | 22.65 | 22.72 | 22.17 | 22.54 | 931,281 | +1.44% |
| 2026-10-20 | 21.83 | 22.46 | 21.63 | 22.22 | 679,539 | +1.41% |
| 2026-10-19 | 22.14 | 22.34 | 21.715 | 21.91 | 800,358 | +0.83% |
| 2026-10-16 | 22.36 | 22.36 | 21.66 | 21.73 | 912,828 | -2.99% |
| 2026-10-15 | 22.09 | 22.5 | 21.61 | 22.4 | 938,248 | -0.27% |
| 2026-10-14 | 23.1 | 23.46 | 22.38 | 22.46 | 1,018,433 | -4.38% |
| 2026-10-13 | 23.46 | 23.785 | 22.93 | 23.49 | 970,735 | -0.25% |
| 2026-10-12 | 24.11 | 24.11 | 23.51 | 23.55 | 1,111,515 | -2.65% |
| 2026-10-09 | 24.22 | 24.74 | 23.52 | 24.19 | 1,331,931 | +0.04% |
| 2026-10-08 | 24.19 | 24.745 | 24.04 | 24.18 | 1,993,910 | -1.71% |
| 2026-10-07 | 24.23 | 25.18 | 24.12 | 24.6 | 2,079,459 | +0.24% |
| 2026-10-06 | 23.58 | 24.575 | 23.36 | 24.54 | 1,742,450 | +5.19% |
| 2026-10-05 | 23 | 23.71 | 22.72 | 23.33 | 1,822,291 | +0.91% |
| 2026-10-02 | 22.5 | 23.48 | 22.31 | 23.12 | 1,976,501 | +5.23% |
| 2026-10-01 | 21.9 | 22.03 | 21.24 | 21.97 | 1,645,495 | +2.42% |
| 2026-09-30 | 21.24 | 21.69 | 21.14 | 21.45 | 1,985,130 | +1.80% |
| 2026-09-29 | 21.32 | 21.32 | 20.76 | 21.07 | 1,665,519 | +0.33% |
| 2026-09-28 | 21.44 | 21.44 | 20.88 | 21 | 1,591,909 | -2.42% |
| 2026-09-25 | 21.77 | 21.94 | 21.5 | 21.52 | 1,771,565 | -0.55% |
| 2026-09-24 | 21.67 | 21.88 | 21.505 | 21.64 | 1,172,794 | -1.77% |
| 2026-09-23 | 22.09 | 22.09 | 21.69 | 22.03 | 954,275 | -0.36% |
| 2026-09-22 | 22.75 | 22.758 | 21.835 | 22.11 | 1,489,952 | -2.73% |
| 2026-09-21 | 22.55 | 22.79 | 22.18 | 22.73 | 917,691 | +1.88% |
| 2026-09-18 | 22.54 | 22.705 | 21.935 | 22.31 | 2,394,480 | +0.00% |
| 2026-09-17 | 22.42 | 22.92 | 22.24 | 22.31 | 1,746,731 | +1.92% |
| 2026-09-16 | 22.21 | 22.4 | 21.64 | 21.89 | 1,219,797 | -0.73% |
| 2026-09-15 | 21.76 | 22.1 | 21.73 | 22.05 | 1,254,438 | +1.94% |
| 2026-09-14 | 21.27 | 22.13 | 21.07 | 21.63 | 1,650,783 | -2.57% |
| 2026-09-11 | 21.51 | 22.49 | 21.51 | 22.2 | 1,127,464 | +4.82% |
| 2026-09-10 | 21.1 | 21.595 | 21.06 | 21.18 | 1,188,628 | -1.30% |
| 2026-09-09 | 21.62 | 21.79 | 21.36 | 21.46 | 1,073,996 | -0.88% |
| 2026-09-08 | 21.79 | 21.91 | 21.36 | 21.65 | 1,202,147 | -0.23% |
| 2026-09-04 | 22.14 | 22.15 | 21.435 | 21.7 | 803,204 | -0.87% |
| 2026-09-03 | 22.06 | 22.29 | 21.72 | 21.89 | 1,786,556 | -0.55% |
| 2026-09-02 | 21.79 | 22.04 | 21.66 | 22.01 | 1,104,945 | +1.06% |
| 2026-09-01 | 22.19 | 22.32 | 21.72 | 21.78 | 1,334,145 | -3.16% |
| 2026-08-31 | 22.66 | 22.83 | 22.22 | 22.49 | 1,131,652 | -0.40% |
| 2026-08-28 | 23.12 | 23.4 | 22.325 | 22.58 | 1,638,827 | -2.80% |
| 2026-08-27 | 23.1 | 23.31 | 22.72 | 23.23 | 1,804,527 | +1.71% |
| 2026-08-26 | 22.6 | 23.06 | 22.53 | 22.84 | 1,315,423 | +0.93% |
| 2026-08-25 | 22.95 | 23.08 | 22.43 | 22.63 | 1,126,679 | +1.12% |
| 2026-08-24 | 22.72 | 22.72 | 22.23 | 22.38 | 1,065,595 | -2.78% |
| 2026-08-21 | 22.3 | 23.04 | 22.019 | 23.02 | 1,513,753 | +3.14% |
| 2026-08-20 | 22.57 | 22.94 | 22.29 | 22.32 | 1,169,645 | -2.06% |
| 2026-08-19 | 24.035 | 24.11 | 22.76 | 22.79 | 1,426,343 | -4.04% |
| 2026-08-18 | 23.32 | 24.2 | 23.32 | 23.75 | 2,011,268 | -2.18% |
| 2026-08-17 | 24.02 | 24.4 | 23.922 | 24.28 | 1,386,811 | -0.53% |
| 2026-08-14 | 24.05 | 25.2 | 24.05 | 24.41 | 1,317,730 | +1.50% |
| 2026-08-13 | 24.06 | 25.1 | 23.98 | 24.05 | 2,478,039 | -1.52% |
| 2026-08-12 | 24.45 | 24.88 | 24.34 | 24.42 | 1,410,223 | +2.18% |
| 2026-08-11 | 23.77 | 24.29 | 23.51 | 23.9 | 1,227,995 | +1.53% |
| 2026-08-10 | 24.18 | 24.49 | 23.49 | 23.54 | 2,177,770 | -1.79% |
| 2026-08-07 | 24.74 | 24.925 | 23.87 | 23.97 | 1,618,143 | -1.44% |
| 2026-08-06 | 25.79 | 25.88 | 24.15 | 24.32 | 2,931,136 | -7.14% |
| 2026-08-05 | 26.83 | 27.99 | 25.89 | 26.19 | 4,354,924 | -19.02% |
| 2026-08-04 | 31.18 | 32.41 | 30.31 | 32.34 | 2,566,051 | +7.87% |
| 2026-08-03 | 30.33 | 30.438 | 29.53 | 29.98 | 1,738,786 | -0.53% |
| 2026-07-31 | 30.35 | 30.76 | 29.675 | 30.14 | 1,422,514 | +1.01% |
| 2026-07-30 | 30.06 | 30.43 | 29.525 | 29.84 | 1,247,624 | +2.65% |
| 2026-07-29 | 29.99 | 30.36 | 28.93 | 29.07 | 1,670,905 | -3.07% |
| 2026-07-28 | 29.33 | 30.065 | 28.41 | 29.99 | 1,335,016 | +0.13% |
| 2026-07-27 | 30.03 | 30.175 | 29.11 | 29.95 | 1,208,180 | +1.56% |
| 2026-07-24 | 29.75 | 29.95 | 28.99 | 29.49 | 1,187,689 | -0.81% |
| 2026-07-23 | 30.02 | 30.34 | 29.1 | 29.73 | 1,608,694 | -1.78% |
| 2026-07-22 | 30.12 | 30.745 | 30.12 | 30.27 | 1,269,578 | -0.56% |
| 2026-07-21 | 31.008 | 31.03 | 30.21 | 30.44 | 1,677,722 | +0.53% |
| 2026-07-20 | 30.445 | 30.71 | 29.81 | 30.28 | 1,217,973 | -0.20% |
| 2026-07-17 | 29.17 | 30.695 | 28.79 | 30.34 | 2,007,412 | +1.95% |
| 2026-07-16 | 29.82 | 30.2 | 29.1 | 29.76 | 2,188,282 | -2.43% |
| 2026-07-15 | 33.16 | 33.49 | 29.81 | 30.5 | 2,576,165 | -7.63% |
| 2026-07-14 | 33.4 | 33.46 | 32.426 | 33.02 | 1,966,554 | +0.33% |
| 2026-07-13 | 33.26 | 33.46 | 31.94 | 32.91 | 1,600,049 | -2.37% |
| 2026-07-10 | 32.42 | 33.73 | 32.4 | 33.71 | 2,382,680 | +2.56% |
| 2026-07-09 | 32.1 | 33 | 31.76 | 32.87 | 2,062,832 | +5.62% |
| 2026-07-08 | 29.86 | 31.255 | 29.36 | 31.12 | 1,483,620 | +3.66% |
| 2026-07-07 | 30.89 | 31.17 | 29.76 | 30.02 | 2,686,069 | -4.18% |
| 2026-07-06 | 29.88 | 31.5 | 29.59 | 31.33 | 1,342,308 | +5.13% |
| 2026-07-02 | 31.16 | 31.255 | 29.4 | 29.8 | 1,945,288 | -5.19% |
| 2026-07-01 | 31.73 | 32.41 | 31.375 | 31.43 | 1,460,377 | -2.90% |
| 2026-06-30 | 31.81 | 33.1 | 31.81 | 32.37 | 2,282,704 | +1.22% |
| 2026-06-29 | 31.62 | 32.43 | 30.57 | 31.98 | 2,329,418 | +0.76% |
| 2026-06-26 | 30.57 | 32.055 | 29.7 | 31.74 | 7,147,629 | +2.52% |
| 2026-06-25 | 31.61 | 31.8 | 30.4 | 30.96 | 2,043,529 | +0.10% |
| 2026-06-24 | 31.67 | 32.09 | 30.75 | 30.93 | 1,570,691 | -1.65% |
| 2026-06-23 | 30.73 | 31.8 | 30.56 | 31.45 | 1,865,810 | -1.26% |
| 2026-06-22 | 31.58 | 32.29 | 31.27 | 31.85 | 1,480,499 | +1.50% |
| 2026-06-18 | 31.69 | 31.78 | 30.87 | 31.38 | 4,274,086 | +1.78% |
| 2026-06-17 | 31.9 | 32.01 | 30.74 | 30.83 | 1,748,851 | -2.16% |
| 2026-06-16 | 32.07 | 32.21 | 31.29 | 31.51 | 1,777,965 | -0.51% |
| 2026-06-15 | 31.5 | 32.06 | 31.12 | 31.67 | 2,280,622 | +1.80% |
| 2026-06-12 | 31.07 | 31.565 | 30.6 | 31.11 | 1,676,429 | +0.13% |
| 2026-06-11 | 29.57 | 31.255 | 29.43 | 31.07 | 2,512,799 | +8.71% |
| 2026-06-10 | 28.75 | 29.605 | 28.38 | 28.58 | 1,575,712 | -0.52% |
| 2026-06-09 | 29.72 | 29.811 | 27.59 | 28.73 | 2,827,618 | -2.84% |
| 2026-06-08 | 28.92 | 30.16 | 28.49 | 29.57 | 2,099,965 | +5.53% |
| 2026-06-05 | 29.05 | 29.395 | 27.98 | 28.02 | 1,764,052 | -5.37% |
| 2026-06-04 | 28.08 | 29.775 | 27.8 | 29.61 | 2,002,301 | +2.85% |
| 2026-06-03 | 29.155 | 29.155 | 28.28 | 28.79 | 2,176,408 | -2.34% |
| 2026-06-02 | 28.445 | 29.48 | 28.37 | 29.48 | 1,927,409 | +4.80% |
| 2026-06-01 | 26.7 | 28.23 | 26.67 | 28.13 | 2,281,012 | +6.11% |
| 2026-05-29 | 26.265 | 26.8 | 25.698 | 26.51 | 2,805,710 | +1.14% |
| 2026-05-28 | 26.87 | 26.93 | 25.795 | 26.21 | 1,400,744 | -1.72% |
| 2026-05-27 | 27.24 | 27.28 | 26.4 | 26.67 | 1,565,985 | -1.30% |
| 2026-05-26 | 25.71 | 27.1 | 25.195 | 27.02 | 2,742,611 | +5.55% |
| 2026-05-22 | 24.37 | 25.84 | 24.37 | 25.6 | 2,699,159 | +7.11% |
| 2026-05-21 | 23.26 | 23.985 | 23.2 | 23.9 | 1,458,347 | +1.79% |
| 2026-05-20 | 23.68 | 24.07 | 23.44 | 23.48 | 1,415,080 | -0.25% |
| 2026-05-19 | 23.93 | 24.06 | 23.275 | 23.54 | 1,773,356 | -2.36% |
| 2026-05-18 | 24.84 | 25.06 | 23.74 | 24.11 | 2,248,150 | -2.23% |
| 2026-05-15 | 24.34 | 25.13 | 24 | 24.66 | 2,512,524 | -0.20% |
| 2026-05-14 | 23.42 | 25.049 | 23.1 | 24.71 | 4,471,198 | +8.52% |
| 2026-05-13 | 22.96 | 23 | 22.33 | 22.77 | 2,717,442 | -0.09% |
| 2026-05-12 | 24.17 | 24.2 | 22.73 | 22.79 | 2,223,612 | -6.25% |