NASDAQ:ADTN
$18.67
(
-0.480%
)
Friday, 27th Jan 2023
ADTRAN Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.73 | $20.21 | Friday, 27th Jan 2023 ADTN stock ended at $18.67. This is 0.48% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.68% from a day low at $18.26 to a day high of $18.75. |
| 90 days | $17.73 | $23.21 | |
| 52 weeks | $16.30 | $25.47 |
Historical ADTRAN prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $18.48 | $18.75 | $18.26 | $18.67 | 397 442 |
| 2023-01-26 | $18.14 | $18.79 | $17.98 | $18.76 | 490 014 |
| 2023-01-25 | $18.07 | $18.10 | $17.78 | $17.93 | 639 870 |
| 2023-01-24 | $17.90 | $18.45 | $17.73 | $18.42 | 372 524 |
| 2023-01-23 | $18.20 | $18.88 | $18.20 | $18.33 | 492 475 |
| 2023-01-20 | $19.09 | $19.09 | $18.02 | $18.36 | 783 927 |
| 2023-01-19 | $18.89 | $19.16 | $18.84 | $18.94 | 470 400 |
| 2023-01-18 | $19.64 | $19.66 | $18.88 | $19.03 | 452 729 |
| 2023-01-17 | $19.88 | $20.11 | $19.50 | $19.54 | 417 900 |
| 2023-01-13 | $19.72 | $19.96 | $19.49 | $19.85 | 415 300 |
| 2023-01-12 | $20.20 | $20.21 | $19.47 | $19.85 | 518 006 |
| 2023-01-11 | $19.70 | $19.74 | $19.07 | $19.25 | 430 700 |
| 2023-01-10 | $19.64 | $19.84 | $19.32 | $19.70 | 492 848 |
| 2023-01-09 | $19.97 | $19.97 | $19.31 | $19.46 | 388 443 |
| 2023-01-06 | $18.66 | $19.29 | $18.45 | $19.15 | 373 000 |
| 2023-01-05 | $19.08 | $19.08 | $18.34 | $18.35 | 342 570 |
| 2023-01-04 | $18.95 | $19.47 | $18.94 | $19.09 | 395 147 |
| 2023-01-03 | $18.71 | $19.22 | $18.65 | $18.83 | 347 881 |
| 2022-12-30 | $18.67 | $18.98 | $18.59 | $18.79 | 286 508 |
| 2022-12-29 | $18.22 | $18.84 | $18.20 | $18.79 | 328 902 |
| 2022-12-28 | $18.34 | $18.73 | $18.10 | $18.25 | 385 799 |
| 2022-12-27 | $18.76 | $18.77 | $18.45 | $18.54 | 244 735 |
| 2022-12-23 | $18.48 | $18.91 | $18.34 | $18.79 | 231 740 |
| 2022-12-22 | $18.84 | $18.84 | $18.48 | $18.67 | 231 668 |
| 2022-12-21 | $18.56 | $19.19 | $18.52 | $19.03 | 259 687 |
| 2022-12-20 | $18.50 | $18.69 | $18.25 | $18.56 | 528 451 |
| 2022-12-19 | $18.83 | $19.02 | $18.48 | $18.62 | 617 885 |
| 2022-12-16 | $19.17 | $19.41 | $18.83 | $18.94 | 2 578 179 |
| 2022-12-15 | $20.23 | $20.32 | $19.06 | $19.32 | 781 269 |
| 2022-12-14 | $20.44 | $21.03 | $20.28 | $20.55 | 670 445 |
| 2022-12-13 | $20.96 | $21.15 | $20.24 | $20.34 | 571 840 |
| 2022-12-12 | $20.24 | $20.48 | $20.05 | $20.47 | 297 501 |
| 2022-12-09 | $20.53 | $20.53 | $19.93 | $19.97 | 287 475 |
| 2022-12-08 | $19.25 | $20.53 | $19.23 | $20.49 | 418 458 |
| 2022-12-07 | $19.43 | $19.56 | $19.02 | $19.05 | 561 761 |
| 2022-12-06 | $20.52 | $20.69 | $19.35 | $19.38 | 452 126 |
| 2022-12-05 | $20.95 | $20.95 | $20.46 | $20.61 | 303 867 |
| 2022-12-02 | $20.56 | $20.89 | $20.18 | $20.87 | 496 365 |
| 2022-12-01 | $20.40 | $20.56 | $20.15 | $20.56 | 310 109 |
| 2022-11-30 | $19.60 | $20.32 | $19.42 | $20.27 | 629 488 |
| 2022-11-29 | $19.86 | $19.86 | $19.42 | $19.48 | 338 757 |
| 2022-11-28 | $20.06 | $20.14 | $19.35 | $19.58 | 358 209 |
| 2022-11-25 | $20.78 | $20.84 | $20.26 | $20.29 | 159 444 |
| 2022-11-23 | $20.36 | $20.84 | $20.06 | $20.25 | 423 945 |
| 2022-11-22 | $20.56 | $20.58 | $20.29 | $20.35 | 340 523 |
| 2022-11-21 | $20.72 | $20.80 | $20.16 | $20.38 | 202 682 |
| 2022-11-18 | $20.86 | $21.68 | $20.74 | $21.04 | 372 070 |
| 2022-11-17 | $20.29 | $20.38 | $19.88 | $20.24 | 225 572 |
| 2022-11-16 | $21.26 | $21.37 | $20.33 | $20.55 | 293 976 |
| 2022-11-15 | $20.47 | $21.62 | $20.47 | $21.59 | 455 239 |
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.
