Home

ADTRAN Holdings, Inc. - Common Stock (ADTN)

8.5900
-0.2400 (-2.72%)
NASDAQ · Last Trade: Aug 19th, 9:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADTRAN Holdings, Inc. - Common Stock (ADTN)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20258.818.938.558.59478,5868.59
8/18/20258.828.908.798.83530,9348.83
8/15/20258.978.978.808.84602,1308.84
8/14/20259.079.108.748.94814,7848.94
8/13/20259.209.359.089.32803,4659.32
8/12/20258.669.208.669.101,109,6969.10
8/11/20258.578.658.428.56876,7358.56
8/08/20258.758.778.588.59777,5198.59
8/07/20258.718.758.498.71841,6928.71
8/06/20258.118.748.118.661,768,1898.66
8/05/20259.149.227.958.094,135,1008.09
8/04/20258.819.488.819.471,058,1329.47
8/01/20259.109.118.628.761,319,1608.76
7/31/20259.299.589.229.291,049,0839.29
7/30/20259.519.639.139.19603,2349.19
7/29/20259.709.809.489.51784,8299.51
7/28/20259.259.699.219.671,045,2029.67
7/25/20259.209.279.159.23797,0139.23
7/24/20259.509.509.179.17717,1399.17
7/23/20259.479.659.319.45738,4739.45
7/22/20259.529.599.269.42836,0139.42
7/21/20259.409.469.109.451,040,0329.45
7/18/20259.699.699.269.411,269,9379.41
7/17/20259.7210.239.549.562,910,3809.56
7/16/20258.859.758.719.664,006,5049.66
7/15/20259.229.278.838.851,005,5928.85
7/14/20259.159.229.059.14854,8999.14
7/11/20259.319.329.139.20543,1079.20
7/10/20259.449.499.239.41771,5839.41
7/09/20259.359.469.079.441,052,2769.44
7/08/20259.569.569.259.341,156,3809.34
7/07/20259.459.689.279.661,186,9199.66
7/03/20259.379.639.349.56622,3499.56
7/02/20259.079.419.039.40987,3889.40
7/01/20258.889.418.799.141,211,0729.14
6/30/20258.969.178.868.972,363,5808.97
6/27/20258.779.028.598.893,630,2558.89
6/26/20258.899.048.698.761,542,3828.76
6/25/20258.729.118.628.931,140,2058.93
6/24/20258.458.718.378.681,031,0718.68
6/23/20257.838.487.778.461,212,5498.46
6/20/20258.078.077.857.89976,9197.89
6/18/20257.807.987.757.94731,3057.94
6/17/20257.677.867.627.801,132,4897.80
6/16/20257.597.877.577.73938,1937.73
6/13/20257.667.697.427.50949,8997.50
6/12/20257.837.887.687.821,052,8007.82
6/11/20258.028.167.817.84770,8117.84
6/10/20258.328.397.958.01632,0368.01
6/09/20258.068.378.008.32677,9218.32
6/06/20258.078.117.958.03502,8578.03
6/05/20258.208.207.917.96547,7027.96
6/04/20258.358.388.168.21459,2028.21
6/03/20258.468.568.248.30861,8568.30
6/02/20258.068.457.908.44843,6758.44
5/30/20258.058.127.938.031,332,1938.03
5/29/20258.248.248.008.16852,3988.16
5/28/20258.038.217.888.15788,7268.15
5/27/20257.918.057.878.03443,2758.03
5/23/20257.727.837.657.80446,6887.80
5/22/20258.088.147.877.87488,1637.87
5/21/20257.938.277.868.04791,0918.04
5/20/20258.098.138.048.05567,7928.05