ADTRAN Holdings, Inc. (ADTN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 4.6200 | 456,855 |
| 01 May 2024 | 4.3600 | 4.6500 | 4.3400 | 4.5300 | 4.5300 | 524,500 |
| 30 Apr 2024 | 4.4700 | 4.5000 | 4.3500 | 4.3800 | 4.3800 | 620,000 |
| 29 Apr 2024 | 4.4600 | 4.5900 | 4.4600 | 4.5400 | 4.5400 | 431,900 |
| 26 Apr 2024 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | 4.4300 | 532,400 |
| 25 Apr 2024 | 4.7200 | 4.7200 | 4.5300 | 4.5700 | 4.5700 | 483,600 |
| 24 Apr 2024 | 4.7500 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 478,600 |
| 23 Apr 2024 | 4.7100 | 4.8600 | 4.6700 | 4.7800 | 4.7800 | 575,600 |
| 22 Apr 2024 | 4.7000 | 4.7700 | 4.6800 | 4.7400 | 4.7400 | 440,300 |
| 19 Apr 2024 | 4.6900 | 4.8200 | 4.6400 | 4.6900 | 4.6900 | 666,500 |
| 18 Apr 2024 | 4.6300 | 4.7900 | 4.6000 | 4.7300 | 4.7300 | 529,600 |
| 17 Apr 2024 | 4.6500 | 4.8200 | 4.6400 | 4.6500 | 4.6500 | 577,300 |
| 16 Apr 2024 | 4.6200 | 4.7300 | 4.6100 | 4.6300 | 4.6300 | 728,100 |
| 15 Apr 2024 | 4.7400 | 4.8200 | 4.6100 | 4.6800 | 4.6800 | 1,095,600 |
| 12 Apr 2024 | 4.9100 | 4.9300 | 4.7000 | 4.7200 | 4.7200 | 800,100 |
| 11 Apr 2024 | 4.9500 | 5.0300 | 4.8800 | 4.9500 | 4.9500 | 583,300 |
| 10 Apr 2024 | 5.0000 | 5.0500 | 4.8600 | 4.9400 | 4.9400 | 995,800 |
| 09 Apr 2024 | 5.0800 | 5.2600 | 5.0500 | 5.1300 | 5.1300 | 644,000 |
| 08 Apr 2024 | 5.0800 | 5.0900 | 4.9900 | 5.0500 | 5.0500 | 652,900 |
| 05 Apr 2024 | 5.1200 | 5.1500 | 5.0200 | 5.0300 | 5.0300 | 678,700 |
| 04 Apr 2024 | 5.3800 | 5.5600 | 5.1200 | 5.1300 | 5.1300 | 815,600 |
| 03 Apr 2024 | 5.2200 | 5.3500 | 5.1500 | 5.3400 | 5.3400 | 591,700 |
| 02 Apr 2024 | 5.4500 | 5.4600 | 5.2000 | 5.2200 | 5.2200 | 633,800 |
| 01 Apr 2024 | 5.4700 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 610,200 |
| 28 Mar 2024 | 5.3200 | 5.4900 | 5.3200 | 5.4400 | 5.4400 | 662,500 |
| 27 Mar 2024 | 5.2800 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 465,300 |
| 26 Mar 2024 | 5.3500 | 5.3500 | 5.1900 | 5.2000 | 5.2000 | 595,700 |
| 25 Mar 2024 | 5.3200 | 5.3800 | 5.2500 | 5.3100 | 5.3100 | 480,200 |
| 22 Mar 2024 | 5.4600 | 5.4800 | 5.2700 | 5.3300 | 5.3300 | 622,100 |
| 21 Mar 2024 | 5.5000 | 5.5800 | 5.4100 | 5.4600 | 5.4600 | 772,700 |
| 20 Mar 2024 | 5.3700 | 5.4700 | 5.2600 | 5.4500 | 5.4500 | 694,400 |
| 19 Mar 2024 | 5.3000 | 5.4200 | 5.2100 | 5.4100 | 5.4100 | 913,200 |
| 18 Mar 2024 | 5.4700 | 5.5800 | 5.3200 | 5.3300 | 5.3300 | 1,157,300 |
| 15 Mar 2024 | 5.4500 | 5.6100 | 5.4300 | 5.5700 | 5.5700 | 1,917,200 |
| 14 Mar 2024 | 5.5000 | 5.6200 | 5.3500 | 5.4400 | 5.4400 | 954,700 |
| 13 Mar 2024 | 5.8400 | 5.8500 | 5.5400 | 5.5500 | 5.5500 | 963,000 |
| 12 Mar 2024 | 6.1000 | 6.1700 | 5.8700 | 5.8900 | 5.8900 | 578,900 |
| 11 Mar 2024 | 6.0600 | 6.1800 | 6.0400 | 6.0800 | 6.0800 | 463,100 |
| 08 Mar 2024 | 6.3600 | 6.4900 | 6.1000 | 6.1100 | 6.1100 | 549,700 |
| 07 Mar 2024 | 6.2400 | 6.3500 | 6.1700 | 6.3100 | 6.3100 | 630,000 |
| 06 Mar 2024 | 6.0900 | 6.2900 | 6.0000 | 6.2000 | 6.2000 | 491,100 |
| 05 Mar 2024 | 5.9800 | 6.1900 | 5.7600 | 6.0100 | 6.0100 | 817,400 |
| 04 Mar 2024 | 5.8400 | 6.1500 | 5.7500 | 6.0500 | 6.0500 | 1,038,600 |
| 01 Mar 2024 | 5.6300 | 5.8400 | 5.4300 | 5.8100 | 5.8100 | 1,443,200 |
| 29 Feb 2024 | 6.0700 | 6.0900 | 5.6600 | 5.6900 | 5.6900 | 1,947,100 |
| 28 Feb 2024 | 6.1300 | 6.1300 | 5.9000 | 5.9100 | 5.9100 | 1,046,100 |
| 27 Feb 2024 | 6.1300 | 6.6100 | 5.7800 | 6.2400 | 6.2400 | 1,191,300 |
| 26 Feb 2024 | 6.0500 | 6.3300 | 6.0500 | 6.3100 | 6.3100 | 1,002,400 |
| 23 Feb 2024 | 6.1600 | 6.1800 | 6.0500 | 6.1100 | 6.1100 | 711,300 |
| 22 Feb 2024 | 6.1300 | 6.2500 | 6.0600 | 6.1700 | 6.1700 | 614,000 |
| 21 Feb 2024 | 6.3100 | 6.3300 | 6.0100 | 6.1400 | 6.1400 | 671,500 |
| 20 Feb 2024 | 6.3400 | 6.4100 | 6.2400 | 6.3600 | 6.3600 | 553,900 |
| 16 Feb 2024 | 6.4700 | 6.5800 | 6.4600 | 6.4700 | 6.4700 | 530,100 |
| 15 Feb 2024 | 6.4800 | 6.6400 | 6.3900 | 6.5700 | 6.5700 | 749,300 |
| 14 Feb 2024 | 6.2700 | 6.5000 | 6.2000 | 6.4300 | 6.4300 | 558,100 |
| 13 Feb 2024 | 6.5800 | 6.6700 | 6.1400 | 6.2000 | 6.2000 | 745,500 |
| 12 Feb 2024 | 6.4900 | 6.8300 | 6.4200 | 6.8000 | 6.8000 | 977,800 |
| 09 Feb 2024 | 6.4000 | 6.4300 | 6.1100 | 6.3500 | 6.3500 | 1,090,000 |
| 08 Feb 2024 | 6.4000 | 6.5400 | 6.2500 | 6.4000 | 6.4000 | 760,200 |
| 07 Feb 2024 | 6.5900 | 6.5900 | 6.3500 | 6.3800 | 6.3800 | 578,800 |
| 06 Feb 2024 | 6.5600 | 6.6200 | 6.5300 | 6.5600 | 6.5600 | 578,300 |
| 05 Feb 2024 | 6.6000 | 6.6700 | 6.5300 | 6.5700 | 6.5700 | 601,600 |
| 02 Feb 2024 | 6.5900 | 6.7600 | 6.5300 | 6.7000 | 6.7000 | 663,200 |
| 01 Feb 2024 | 6.2600 | 6.7300 | 6.2600 | 6.7000 | 6.7000 | 1,019,400 |
| 31 Jan 2024 | 6.4600 | 6.5600 | 6.2500 | 6.2700 | 6.2700 | 986,300 |
| 30 Jan 2024 | 7.0000 | 7.0700 | 6.4100 | 6.4300 | 6.4300 | 956,200 |
| 29 Jan 2024 | 6.9100 | 7.2100 | 6.9000 | 7.2000 | 7.2000 | 414,900 |
| 26 Jan 2024 | 7.1200 | 7.1800 | 6.9500 | 6.9500 | 6.9500 | 262,200 |
| 25 Jan 2024 | 7.1000 | 7.1200 | 6.9700 | 7.0600 | 7.0600 | 452,200 |
| 24 Jan 2024 | 7.1000 | 7.1200 | 6.8800 | 6.9100 | 6.9100 | 516,700 |
| 23 Jan 2024 | 7.2100 | 7.2200 | 6.7700 | 7.0300 | 7.0300 | 735,200 |
| 22 Jan 2024 | 7.1000 | 7.2100 | 7.0200 | 7.1200 | 7.1200 | 892,100 |
| 19 Jan 2024 | 7.0800 | 7.0800 | 6.8900 | 7.0300 | 7.0300 | 367,000 |
| 18 Jan 2024 | 7.0500 | 7.1100 | 6.8700 | 7.0400 | 7.0400 | 505,500 |
| 17 Jan 2024 | 7.1400 | 7.1700 | 6.8700 | 6.9600 | 6.9600 | 708,500 |
| 16 Jan 2024 | 7.0500 | 7.3200 | 7.0500 | 7.2900 | 7.2900 | 734,400 |
| 12 Jan 2024 | 7.3100 | 7.4300 | 7.1100 | 7.1400 | 7.1400 | 525,900 |
| 11 Jan 2024 | 7.3600 | 7.4100 | 7.1400 | 7.2000 | 7.2000 | 552,000 |
| 10 Jan 2024 | 7.3000 | 7.4100 | 7.1900 | 7.4100 | 7.4100 | 477,200 |
| 09 Jan 2024 | 7.2700 | 7.3600 | 7.2100 | 7.3000 | 7.3000 | 1,051,500 |
| 08 Jan 2024 | 7.1500 | 7.4200 | 7.1100 | 7.3900 | 7.3900 | 467,200 |
| 05 Jan 2024 | 7.1500 | 7.2500 | 7.0900 | 7.1600 | 7.1600 | 656,400 |
| 04 Jan 2024 | 7.1700 | 7.2400 | 7.0300 | 7.2200 | 7.2200 | 600,800 |
| 03 Jan 2024 | 7.3600 | 7.3600 | 7.0900 | 7.1400 | 7.1400 | 668,700 |
| 02 Jan 2024 | 7.3300 | 7.6600 | 7.2500 | 7.4300 | 7.4300 | 921,800 |
| 29 Dec 2023 | 7.4000 | 7.4100 | 7.2400 | 7.3400 | 7.3400 | 517,500 |
| 28 Dec 2023 | 7.2800 | 7.4400 | 7.2800 | 7.4000 | 7.4000 | 539,500 |
| 27 Dec 2023 | 7.3700 | 7.4200 | 7.2100 | 7.3000 | 7.3000 | 597,800 |
| 26 Dec 2023 | 7.1500 | 7.3700 | 7.1300 | 7.3300 | 7.3300 | 389,100 |
| 22 Dec 2023 | 7.1600 | 7.2400 | 7.0600 | 7.1500 | 7.1500 | 447,300 |
| 21 Dec 2023 | 6.9800 | 7.1000 | 6.8800 | 7.0700 | 7.0700 | 750,900 |
| 20 Dec 2023 | 7.0400 | 7.2100 | 6.9100 | 6.9200 | 6.9200 | 830,600 |
| 19 Dec 2023 | 6.9800 | 7.1200 | 6.9500 | 7.0400 | 7.0400 | 1,032,400 |
| 18 Dec 2023 | 7.1600 | 7.1600 | 6.8300 | 6.9200 | 6.9200 | 1,182,200 |
| 15 Dec 2023 | 7.1300 | 7.3300 | 7.0300 | 7.1000 | 7.1000 | 4,130,900 |
| 14 Dec 2023 | 6.7500 | 7.1600 | 6.7100 | 7.0900 | 7.0900 | 1,604,500 |
| 13 Dec 2023 | 6.2000 | 6.5900 | 6.1300 | 6.5500 | 6.5500 | 1,885,700 |
| 12 Dec 2023 | 6.2900 | 6.2900 | 5.9900 | 6.2000 | 6.2000 | 772,300 |
| 11 Dec 2023 | 6.1700 | 6.3300 | 6.1000 | 6.2300 | 6.2300 | 1,417,700 |
| 08 Dec 2023 | 6.1100 | 6.2400 | 6.0300 | 6.1100 | 6.1100 | 1,394,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.