NASDAQ:ADTN
$9.05
(
4.38%
)
Friday, 26th May 2023
ADTRAN Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.90 | $9.28 | Friday, 26th May 2023 ADTN stock ended at $9.05. This is 4.38% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.69% from a day low at $8.74 to a day high of $9.15. |
| 90 days | $7.90 | $17.71 | |
| 52 weeks | $7.90 | $25.47 |
Historical ADTRAN prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $9.09 | $9.15 | $8.74 | $9.05 | 789 079 |
| 2023-05-25 | $8.78 | $9.00 | $8.56 | $8.67 | 786 140 |
| 2023-05-24 | $9.09 | $9.19 | $8.74 | $8.75 | 756 840 |
| 2023-05-23 | $9.01 | $9.23 | $9.00 | $9.13 | 697 248 |
| 2023-05-22 | $8.68 | $9.17 | $8.65 | $9.11 | 722 680 |
| 2023-05-19 | $8.80 | $8.93 | $8.75 | $8.77 | 839 511 |
| 2023-05-18 | $8.63 | $8.76 | $8.51 | $8.70 | 621 782 |
| 2023-05-17 | $8.67 | $8.78 | $8.52 | $8.70 | 692 212 |
| 2023-05-16 | $8.63 | $8.73 | $8.49 | $8.58 | 683 502 |
| 2023-05-15 | $8.39 | $8.73 | $8.35 | $8.70 | 952 781 |
| 2023-05-12 | $8.28 | $8.40 | $8.19 | $8.39 | 926 218 |
| 2023-05-11 | $8.59 | $8.59 | $8.25 | $8.26 | 888 797 |
| 2023-05-10 | $8.81 | $8.98 | $8.56 | $8.59 | 1 263 936 |
| 2023-05-09 | $8.32 | $8.88 | $7.90 | $8.80 | 2 081 193 |
| 2023-05-08 | $8.79 | $8.79 | $8.61 | $8.62 | 827 334 |
| 2023-05-05 | $8.70 | $8.81 | $8.66 | $8.75 | 967 749 |
| 2023-05-04 | $8.60 | $8.79 | $8.59 | $8.71 | 624 359 |
| 2023-05-03 | $8.72 | $8.97 | $8.67 | $8.72 | 894 178 |
| 2023-05-02 | $9.06 | $9.06 | $8.73 | $8.80 | 942 065 |
| 2023-05-01 | $9.11 | $9.17 | $8.96 | $9.12 | 665 055 |
| 2023-04-28 | $8.96 | $9.17 | $8.95 | $9.12 | 652 839 |
| 2023-04-27 | $9.07 | $9.10 | $8.88 | $8.93 | 1 129 525 |
| 2023-04-26 | $9.12 | $9.28 | $8.97 | $9.05 | 1 044 069 |
| 2023-04-25 | $9.36 | $9.43 | $9.09 | $9.10 | 861 280 |
| 2023-04-24 | $9.59 | $9.64 | $9.41 | $9.45 | 769 236 |
| 2023-04-21 | $9.48 | $9.63 | $9.33 | $9.59 | 765 990 |
| 2023-04-20 | $9.62 | $9.68 | $9.42 | $9.45 | 926 540 |
| 2023-04-19 | $9.75 | $9.82 | $9.60 | $9.74 | 954 671 |
| 2023-04-18 | $10.05 | $10.18 | $9.79 | $9.80 | 1 288 629 |
| 2023-04-17 | $10.28 | $10.32 | $9.94 | $9.95 | 1 495 363 |
| 2023-04-14 | $10.84 | $10.84 | $10.24 | $10.33 | 847 311 |
| 2023-04-13 | $10.64 | $10.98 | $10.42 | $10.73 | 1 709 193 |
| 2023-04-12 | $11.42 | $11.44 | $10.58 | $10.60 | 2 959 230 |
| 2023-04-11 | $11.28 | $11.71 | $10.62 | $11.51 | 5 738 883 |
| 2023-04-10 | $14.80 | $15.22 | $14.76 | $15.11 | 875 293 |
| 2023-04-06 | $14.90 | $15.14 | $14.82 | $14.90 | 318 836 |
| 2023-04-05 | $15.28 | $15.28 | $15.00 | $15.20 | 268 687 |
| 2023-04-04 | $15.36 | $15.46 | $15.17 | $15.30 | 335 827 |
| 2023-04-03 | $15.73 | $15.89 | $15.29 | $15.51 | 343 524 |
| 2023-03-31 | $15.63 | $15.88 | $15.62 | $15.86 | 474 389 |
| 2023-03-30 | $15.74 | $15.96 | $15.49 | $15.57 | 342 606 |
| 2023-03-29 | $15.61 | $15.70 | $15.48 | $15.65 | 405 419 |
| 2023-03-28 | $15.41 | $15.69 | $15.37 | $15.53 | 329 959 |
| 2023-03-27 | $15.91 | $15.91 | $15.51 | $15.68 | 332 371 |
| 2023-03-24 | $15.30 | $15.82 | $15.19 | $15.78 | 488 890 |
| 2023-03-23 | $14.98 | $15.74 | $14.86 | $15.65 | 694 478 |
| 2023-03-22 | $15.87 | $15.87 | $14.80 | $14.81 | 526 461 |
| 2023-03-21 | $15.75 | $16.09 | $15.75 | $15.96 | 687 866 |
| 2023-03-20 | $15.54 | $15.79 | $15.43 | $15.48 | 311 250 |
| 2023-03-17 | $15.54 | $15.54 | $15.26 | $15.37 | 1 122 971 |
About ADTRAN
ADTRAN Holdings, Inc., through its subsidiaries, provides end-to-end fiber networking solutions for communications service provider, enterprises, and government customers in the United States, Germany, the United Kingdom, Mexico, and internationally. It operates through two segments, Network Solutions, and Services & Support. The company offers fiber access and fiber to the node platforms; transceivers, cables, and other miscellaneous materials; ... ADTN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
