Extreme Networks, Inc. - Common Stock (EXTR)

Historical Prices For Extreme Networks, Inc. - Common Stock (EXTR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.87	13.66	12.85	13.42	1,103,396	13.42
4/01/2025	13.15	13.36	12.88	13.13	1,313,122	13.13
3/31/2025	13.60	13.69	12.24	13.23	4,261,097	13.23
3/28/2025	14.65	14.73	13.89	13.90	1,099,178	13.90
3/27/2025	14.81	14.81	14.55	14.68	704,962	14.68
3/26/2025	15.17	15.27	14.71	14.91	685,738	14.91
3/25/2025	15.29	15.36	15.18	15.20	529,311	15.20
3/24/2025	15.21	15.40	15.11	15.29	897,696	15.29
3/21/2025	14.81	14.92	14.63	14.89	1,655,453	14.89
3/20/2025	14.95	15.20	14.92	15.00	763,649	15.00
3/19/2025	14.90	15.33	14.83	15.13	771,583	15.13
3/18/2025	14.69	14.84	14.60	14.82	793,720	14.82
3/17/2025	14.46	14.88	14.46	14.80	783,630	14.80
3/14/2025	14.27	14.59	14.24	14.53	681,241	14.53
3/13/2025	14.26	14.32	13.99	14.18	900,464	14.18
3/12/2025	14.67	14.67	14.14	14.31	1,067,713	14.31
3/11/2025	13.92	14.64	13.78	14.37	1,007,919	14.37
3/10/2025	14.57	14.57	13.76	13.98	1,515,734	13.98
3/07/2025	14.67	14.89	14.37	14.85	934,803	14.85
3/06/2025	14.94	14.94	14.46	14.66	1,050,098	14.66
3/05/2025	14.69	15.26	14.55	15.16	1,077,393	15.16
3/04/2025	14.56	14.81	14.15	14.56	2,273,330	14.56
3/03/2025	15.50	15.50	14.70	14.77	1,502,787	14.77
2/28/2025	15.40	15.46	14.96	15.45	1,100,787	15.45
2/27/2025	15.24	15.62	15.16	15.42	1,484,741	15.42
2/26/2025	15.30	15.57	15.10	15.15	827,607	15.15
2/25/2025	15.17	15.26	14.86	15.15	708,860	15.15
2/24/2025	15.24	15.24	14.92	15.12	892,134	15.12
2/21/2025	15.99	16.02	15.16	15.22	1,264,034	15.22
2/20/2025	16.02	16.07	15.79	15.85	993,026	15.85
2/19/2025	16.17	16.45	16.06	16.09	911,943	16.09
2/18/2025	16.63	17.65	16.30	16.33	1,713,491	16.33
2/14/2025	16.01	16.54	15.96	16.38	1,247,982	16.38
2/13/2025	15.76	16.02	15.52	15.93	1,025,268	15.93
2/12/2025	15.21	15.60	15.21	15.52	1,274,094	15.52
2/11/2025	15.40	15.71	15.31	15.58	546,486	15.58
2/10/2025	15.50	15.73	15.40	15.53	568,693	15.53
2/07/2025	15.53	15.58	15.21	15.39	825,688	15.39
2/06/2025	15.88	15.91	15.36	15.49	1,131,134	15.49
2/05/2025	15.40	15.84	15.30	15.79	1,064,932	15.79
2/04/2025	15.15	15.51	15.12	15.38	1,191,686	15.38
2/03/2025	15.40	15.64	15.15	15.22	1,259,560	15.22
1/31/2025	15.76	15.89	15.60	15.81	1,307,520	15.81
1/30/2025	15.77	16.12	15.55	15.60	1,983,842	15.60
1/29/2025	17.41	17.41	15.36	15.77	2,866,763	15.77
1/28/2025	16.39	16.55	16.19	16.25	1,496,423	16.25
1/27/2025	16.68	16.79	16.09	16.25	1,443,453	16.25
1/24/2025	17.29	17.34	16.95	17.00	697,739	17.00
1/23/2025	17.24	17.38	17.00	17.27	665,297	17.27
1/22/2025	17.56	17.96	17.26	17.27	713,267	17.27
1/21/2025	17.46	17.71	17.32	17.46	1,079,880	17.46
1/17/2025	17.49	17.50	17.09	17.32	560,766	17.32
1/16/2025	17.51	17.63	17.22	17.26	771,888	17.26
1/15/2025	17.59	17.73	17.27	17.49	610,323	17.49
1/14/2025	16.88	17.28	16.86	17.18	692,659	17.18
1/13/2025	16.53	16.82	16.47	16.80	591,122	16.80
1/10/2025	17.02	17.45	16.80	16.88	1,138,332	16.88
1/08/2025	16.90	17.75	16.86	17.49	1,018,187	17.49
1/07/2025	16.91	17.27	16.71	17.09	715,608	17.09
1/06/2025	16.71	17.10	16.70	16.84	535,079	16.84
1/03/2025	16.66	16.77	16.47	16.68	426,414	16.68