Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 22.79 | 23.13 | 22.06 | 22.34 | 2M |
| 29 October 2026 | 24.58 | 25.08 | 23.56 | 23.59 | 2M |
| 28 October 2026 | 25.74 | 26.30 |
The series is stated in the current share scale after splits; dividends are not included in the price
Extreme Networks, Inc. (EXTR) is a public company in the technology sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 1.3bn $, net income was 42.1m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 23.23 |
| 24.44 |
| 3M |
| 27 October 2026 | 23.16 | 24.04 | 22.90 | 23.85 | 2M |
| 26 October 2026 | 22.31 | 23.08 | 22.14 | 22.70 | 1M |
| 23 October 2026 | 21.79 | 22.33 | 21.67 | 21.97 | 915,400 |
| 22 October 2026 | 22.24 | 22.41 | 21.69 | 22.04 | 1M |
| 21 October 2026 | 22.65 | 22.72 | 22.17 | 22.54 | 930,300 |
| 20 October 2026 | 21.83 | 22.46 | 21.63 | 22.22 | 679,500 |
| 19 October 2026 | 22.14 | 22.34 | 21.72 | 21.91 | 800,300 |
| 16 October 2026 | 22.36 | 22.36 | 21.66 | 21.73 | 912,800 |
| 15 October 2026 | 22.09 | 22.50 | 21.61 | 22.40 | 938,200 |
| 14 October 2026 | 23.10 | 23.46 | 22.38 | 22.46 | 1M |
| 13 October 2026 | 23.46 | 23.79 | 22.93 | 23.49 | 970,700 |
| 12 October 2026 | 24.11 | 24.11 | 23.51 | 23.55 | 1M |
| 9 October 2026 | 24.22 | 24.74 | 23.52 | 24.19 | 1M |
| 8 October 2026 | 24.19 | 24.75 | 24.04 | 24.18 | 2M |
| 7 October 2026 | 24.23 | 25.18 | 24.12 | 24.60 | 2M |
| 6 October 2026 | 23.58 | 24.58 | 23.36 | 24.54 | 2M |
| 5 October 2026 | 23.00 | 23.71 | 22.72 | 23.33 | 2M |
| 2 October 2026 | 22.50 | 23.48 | 22.31 | 23.12 | 2M |
| 1 October 2026 | 21.90 | 22.03 | 21.24 | 21.97 | 2M |
| 30 September 2026 | 21.24 | 21.69 | 21.14 | 21.45 | 2M |
| 29 September 2026 | 21.32 | 21.32 | 20.76 | 21.07 | 2M |
| 28 September 2026 | 21.44 | 21.44 | 20.88 | 21.00 | 2M |
| 25 September 2026 | 21.77 | 21.94 | 21.50 | 21.52 | 2M |
| 24 September 2026 | 21.67 | 21.88 | 21.51 | 21.64 | 1M |
| 23 September 2026 | 22.09 | 22.09 | 21.69 | 22.03 | 954,300 |
| 22 September 2026 | 22.75 | 22.76 | 21.84 | 22.11 | 1M |
| 21 September 2026 | 22.55 | 22.79 | 22.18 | 22.73 | 917,600 |
| 18 September 2026 | 22.54 | 22.71 | 21.94 | 22.31 | 2M |
| 17 September 2026 | 22.42 | 22.92 | 22.24 | 22.31 | 2M |
| 16 September 2026 | 22.21 | 22.40 | 21.64 | 21.89 | 1M |
| 15 September 2026 | 21.76 | 22.10 | 21.73 | 22.05 | 1M |
| 14 September 2026 | 21.27 | 22.13 | 21.07 | 21.63 | 2M |
| 11 September 2026 | 21.51 | 22.49 | 21.51 | 22.20 | 1M |
| 10 September 2026 | 21.10 | 21.60 | 21.06 | 21.18 | 1M |
| 9 September 2026 | 21.62 | 21.79 | 21.36 | 21.46 | 1M |
| 8 September 2026 | 21.79 | 21.91 | 21.36 | 21.65 | 1M |
| 4 September 2026 | 22.14 | 22.15 | 21.44 | 21.70 | 803,100 |
| 3 September 2026 | 22.06 | 22.29 | 21.72 | 21.89 | 2M |
| 2 September 2026 | 21.79 | 22.04 | 21.66 | 22.01 | 1M |
| 1 September 2026 | 22.19 | 22.32 | 21.72 | 21.78 | 1M |
| 31 August 2026 | 22.66 | 22.83 | 22.22 | 22.49 | 1M |
| 28 August 2026 | 23.12 | 23.40 | 22.33 | 22.58 | 2M |
| 27 August 2026 | 23.10 | 23.31 | 22.72 | 23.23 | 2M |
| 26 August 2026 | 22.60 | 23.06 | 22.53 | 22.84 | 1M |
| 25 August 2026 | 22.95 | 23.08 | 22.43 | 22.63 | 1M |
| 24 August 2026 | 22.72 | 22.72 | 22.23 | 22.38 | 1M |
| 21 August 2026 | 22.30 | 23.04 | 22.02 | 23.02 | 2M |
| 20 August 2026 | 22.57 | 22.94 | 22.29 | 22.32 | 1M |
| 19 August 2026 | 24.04 | 24.11 | 22.76 | 22.79 | 1M |
| 18 August 2026 | 23.32 | 24.20 | 23.32 | 23.75 | 2M |
| 17 August 2026 | 24.02 | 24.40 | 23.92 | 24.28 | 1M |
| 14 August 2026 | 24.05 | 25.20 | 24.05 | 24.41 | 1M |
| 13 August 2026 | 24.06 | 25.10 | 23.98 | 24.05 | 2M |
| 12 August 2026 | 24.45 | 24.88 | 24.34 | 24.42 | 1M |
| 11 August 2026 | 23.77 | 24.29 | 23.51 | 23.90 | 1M |
| 10 August 2026 | 24.18 | 24.49 | 23.49 | 23.54 | 2M |
| 7 August 2026 | 24.74 | 24.93 | 23.87 | 23.97 | 2M |
| 6 August 2026 | 25.79 | 25.88 | 24.15 | 24.32 | 3M |
| 5 August 2026 | 26.83 | 27.99 | 25.89 | 26.19 | 4M |
| 4 August 2026 | 31.18 | 32.41 | 30.31 | 32.34 | 3M |
| 3 August 2026 | 30.33 | 30.44 | 29.53 | 29.98 | 2M |
| 31 July 2026 | 30.35 | 30.76 | 29.68 | 30.14 | 1M |
| 30 July 2026 | 30.06 | 30.43 | 29.53 | 29.84 | 1M |
| 29 July 2026 | 29.99 | 30.36 | 28.93 | 29.07 | 2M |
| 28 July 2026 | 29.33 | 30.07 | 28.41 | 29.99 | 1M |
| 27 July 2026 | 30.03 | 30.18 | 29.11 | 29.95 | 1M |
| 24 July 2026 | 29.75 | 29.95 | 28.99 | 29.49 | 1M |
| 23 July 2026 | 30.02 | 30.34 | 29.10 | 29.73 | 2M |
| 22 July 2026 | 30.12 | 30.75 | 30.12 | 30.27 | 1M |
| 21 July 2026 | 31.01 | 31.03 | 30.21 | 30.44 | 2M |
| 20 July 2026 | 30.45 | 30.71 | 29.81 | 30.28 | 1M |
| 17 July 2026 | 29.17 | 30.70 | 28.79 | 30.34 | 2M |
| 16 July 2026 | 29.82 | 30.20 | 29.10 | 29.76 | 2M |
| 15 July 2026 | 33.16 | 33.49 | 29.81 | 30.50 | 3M |
| 14 July 2026 | 33.40 | 33.46 | 32.43 | 33.02 | 2M |
| 13 July 2026 | 33.26 | 33.46 | 31.94 | 32.91 | 2M |
| 10 July 2026 | 32.42 | 33.73 | 32.40 | 33.71 | 2M |
| 9 July 2026 | 32.10 | 33.00 | 31.76 | 32.87 | 2M |
| 8 July 2026 | 29.86 | 31.26 | 29.36 | 31.12 | 1M |
| 7 July 2026 | 30.89 | 31.17 | 29.76 | 30.02 | 3M |
| 6 July 2026 | 29.88 | 31.50 | 29.59 | 31.33 | 1M |
| 2 July 2026 | 31.16 | 31.26 | 29.40 | 29.80 | 2M |
| 1 July 2026 | 31.73 | 32.41 | 31.38 | 31.43 | 1M |
| 30 June 2026 | 31.81 | 33.10 | 31.81 | 32.37 | 2M |
| 29 June 2026 | 31.62 | 32.43 | 30.57 | 31.98 | 2M |
| 26 June 2026 | 30.57 | 32.06 | 29.70 | 31.74 | 7M |
| 25 June 2026 | 31.61 | 31.80 | 30.40 | 30.96 | 2M |
| 24 June 2026 | 31.67 | 32.09 | 30.75 | 30.93 | 2M |
| 23 June 2026 | 30.73 | 31.80 | 30.56 | 31.45 | 2M |
| 22 June 2026 | 31.58 | 32.29 | 31.27 | 31.85 | 1M |
| 18 June 2026 | 31.69 | 31.78 | 30.87 | 31.38 | 4M |
| 17 June 2026 | 31.90 | 32.01 | 30.74 | 30.83 | 2M |
| 16 June 2026 | 32.07 | 32.21 | 31.29 | 31.51 | 2M |
| 15 June 2026 | 31.50 | 32.06 | 31.12 | 31.67 | 2M |
| 12 June 2026 | 31.07 | 31.57 | 30.60 | 31.11 | 2M |
| 11 June 2026 | 29.57 | 31.26 | 29.43 | 31.07 | 3M |
| 10 June 2026 | 28.75 | 29.61 | 28.38 | 28.58 | 2M |
| 9 June 2026 | 29.72 | 29.81 | 27.59 | 28.73 | 3M |
| 8 June 2026 | 28.92 | 30.16 | 28.49 | 29.57 | 2M |
| 5 June 2026 | 29.05 | 29.40 | 27.98 | 28.02 | 2M |
| 4 June 2026 | 28.08 | 29.78 | 27.80 | 29.61 | 2M |
| 3 June 2026 | 29.16 | 29.16 | 28.28 | 28.79 | 2M |
| 2 June 2026 | 28.45 | 29.48 | 28.37 | 29.48 | 2M |
| 1 June 2026 | 26.70 | 28.23 | 26.67 | 28.13 | 2M |
| 29 May 2026 | 26.27 | 26.80 | 25.70 | 26.51 | 3M |
| 28 May 2026 | 26.87 | 26.93 | 25.80 | 26.21 | 1M |
| 27 May 2026 | 27.24 | 27.28 | 26.40 | 26.67 | 2M |
| 26 May 2026 | 25.71 | 27.10 | 25.19 | 27.02 | 3M |
| 22 May 2026 | 24.37 | 25.84 | 24.37 | 25.60 | 3M |
| 21 May 2026 | 23.26 | 23.99 | 23.20 | 23.90 | 1M |
| 20 May 2026 | 23.68 | 24.07 | 23.44 | 23.48 | 1M |
| 19 May 2026 | 23.93 | 24.06 | 23.28 | 23.54 | 2M |
| 18 May 2026 | 24.84 | 25.06 | 23.74 | 24.11 | 2M |
| 15 May 2026 | 24.34 | 25.13 | 24.00 | 24.66 | 3M |
| 14 May 2026 | 23.42 | 25.05 | 23.10 | 24.71 | 4M |
| 13 May 2026 | 22.96 | 23.00 | 22.33 | 22.77 | 3M |
| 12 May 2026 | 24.17 | 24.20 | 22.73 | 22.79 | 2M |
| 11 May 2026 | 24.22 | 24.50 | 23.88 | 24.31 | 2M |
| 8 May 2026 | 23.63 | 24.21 | 23.63 | 24.04 | 2M |
| 7 May 2026 | 23.58 | 23.72 | 23.01 | 23.52 | 2M |
| 6 May 2026 | 23.75 | 23.88 | 23.34 | 23.54 | 3M |
| 5 May 2026 | 22.84 | 23.77 | 22.66 | 23.71 | 3M |
| 4 May 2026 | 22.50 | 23.20 | 22.30 | 22.84 | 3M |
| 1 May 2026 | 22.02 | 22.44 | 21.70 | 22.29 | 4M |
| 30 April 2026 | 21.88 | 22.20 | 21.18 | 22.09 | 4M |
| 29 April 2026 | 18.05 | 22.05 | 17.61 | 21.85 | 8M |
| 28 April 2026 | 17.35 | 17.48 | 16.71 | 17.05 | 3M |
| 27 April 2026 | 17.56 | 17.88 | 17.31 | 17.46 | 2M |
| 24 April 2026 | 16.90 | 17.63 | 16.90 | 17.59 | 2M |
| 23 April 2026 | 17.55 | 17.73 | 16.39 | 16.90 | 5M |
| 22 April 2026 | 18.70 | 18.85 | 17.02 | 17.58 | 6M |
| 21 April 2026 | 18.35 | 19.65 | 18.14 | 18.67 | 5M |
| 20 April 2026 | 17.99 | 18.31 | 17.99 | 18.29 | 2M |
| 17 April 2026 | 17.63 | 18.14 | 17.63 | 17.99 | 2M |
| 16 April 2026 | 17.36 | 17.55 | 17.31 | 17.50 | 1M |
| 15 April 2026 | 17.52 | 17.62 | 17.11 | 17.35 | 1M |
| 14 April 2026 | 17.77 | 17.88 | 17.48 | 17.53 | 2M |
| 13 April 2026 | 17.29 | 17.78 | 17.15 | 17.64 | 3M |
| 10 April 2026 | 17.88 | 18.04 | 17.20 | 17.37 | 3M |
| 9 April 2026 | 16.52 | 17.70 | 16.28 | 17.66 | 4M |
| 8 April 2026 | 16.39 | 16.73 | 16.34 | 16.50 | 3M |
| 7 April 2026 | 15.35 | 15.88 | 15.35 | 15.82 | 2M |
| 6 April 2026 | 15.40 | 15.69 | 15.38 | 15.46 | 1M |
| 2 April 2026 | 14.95 | 15.45 | 14.90 | 15.36 | 1M |
| 1 April 2026 | 15.18 | 15.47 | 15.18 | 15.20 | 1M |
| 31 March 2026 | 15.14 | 15.39 | 14.90 | 15.08 | 1M |
| 30 March 2026 | 15.31 | 15.44 | 14.93 | 14.97 | 2M |
| 27 March 2026 | 15.23 | 15.33 | 15.07 | 15.26 | 1M |
| 26 March 2026 | 15.32 | 15.68 | 15.25 | 15.46 | 942,700 |
| 25 March 2026 | 15.33 | 15.49 | 15.21 | 15.46 | 1M |
| 24 March 2026 | 15.03 | 15.45 | 14.85 | 15.15 | 1M |
| 23 March 2026 | 14.98 | 15.34 | 14.80 | 15.17 | 1M |
| 20 March 2026 | 15.13 | 15.16 | 14.53 | 14.71 | 4M |
| 19 March 2026 | 14.74 | 15.27 | 14.65 | 15.03 | 1M |
| 18 March 2026 | 14.99 | 15.09 | 14.83 | 14.93 | 2M |
| 17 March 2026 | 14.84 | 15.09 | 14.80 | 15.05 | 1M |
| 16 March 2026 | 14.65 | 14.91 | 14.62 | 14.83 | 1M |
| 13 March 2026 | 14.41 | 14.78 | 14.34 | 14.49 | 1M |
| 12 March 2026 | 14.34 | 14.47 | 14.20 | 14.26 | 1M |
| 11 March 2026 | 14.28 | 14.68 | 14.28 | 14.57 | 1M |
| 10 March 2026 | 14.06 | 14.46 | 14.00 | 14.26 | 2M |
| 9 March 2026 | 13.71 | 14.10 | 13.54 | 14.03 | 1M |
| 6 March 2026 | 14.06 | 14.28 | 13.71 | 13.98 | 2M |
| 5 March 2026 | 14.39 | 14.72 | 14.26 | 14.44 | 2M |
| 4 March 2026 | 14.27 | 14.66 | 14.12 | 14.44 | 2M |
| 3 March 2026 | 13.92 | 14.27 | 13.70 | 14.19 | 1M |
| 2 March 2026 | 13.76 | 14.26 | 13.52 | 14.25 | 2M |
| 27 February 2026 | 13.77 | 14.12 | 13.60 | 13.98 | 2M |
| 26 February 2026 | 14.00 | 14.19 | 13.83 | 14.05 | 1M |
| 25 February 2026 | 13.80 | 14.01 | 13.70 | 14.00 | 1M |
| 24 February 2026 | 13.86 | 14.12 | 13.73 | 13.74 | 1M |
| 23 February 2026 | 14.00 | 14.04 | 13.48 | 13.78 | 2M |
| 20 February 2026 | 14.05 | 14.55 | 13.96 | 14.05 | 1M |
| 19 February 2026 | 14.07 | 14.21 | 13.80 | 14.04 | 4M |
| 18 February 2026 | 14.19 | 14.46 | 14.08 | 14.12 | 2M |
| 17 February 2026 | 14.41 | 14.72 | 14.12 | 14.20 | 2M |
| 13 February 2026 | 14.32 | 14.51 | 14.10 | 14.46 | 2M |
| 12 February 2026 | 14.79 | 14.99 | 13.98 | 14.14 | 3M |
| 11 February 2026 | 15.58 | 15.65 | 14.82 | 14.96 | 2M |
| 10 February 2026 | 15.62 | 15.80 | 15.40 | 15.45 | 1M |
| 9 February 2026 | 15.20 | 15.51 | 15.07 | 15.44 | 1M |
| 6 February 2026 | 15.27 | 15.42 | 14.86 | 15.24 | 1M |
| 5 February 2026 | 14.88 | 15.20 | 14.70 | 15.06 | 2M |
| 4 February 2026 | 14.98 | 15.34 | 14.54 | 15.00 | 2M |
| 3 February 2026 | 14.78 | 15.03 | 14.59 | 14.89 | 2M |
| 2 February 2026 | 14.46 | 15.13 | 14.45 | 14.79 | 2M |
| 30 January 2026 | 14.20 | 15.09 | 14.13 | 14.58 | 2M |
| 29 January 2026 | 14.78 | 14.96 | 13.97 | 14.37 | 3M |
| 28 January 2026 | 15.50 | 15.60 | 14.40 | 15.02 | 5M |
| 27 January 2026 | 15.22 | 15.35 | 14.61 | 14.70 | 3M |
| 26 January 2026 | 14.85 | 15.39 | 14.85 | 15.20 | 2M |
| 23 January 2026 | 15.18 | 15.28 | 14.74 | 14.75 | 2M |
| 22 January 2026 | 15.34 | 15.65 | 15.16 | 15.19 | 2M |
| 21 January 2026 | 15.08 | 15.31 | 14.81 | 15.11 | 2M |
| 20 January 2026 | 15.51 | 15.78 | 14.95 | 15.02 | 1M |
| 16 January 2026 | 16.17 | 16.17 | 15.80 | 15.96 | 1M |
| 15 January 2026 | 16.18 | 16.39 | 16.04 | 16.09 | 1M |
| 14 January 2026 | 16.15 | 16.16 | 15.77 | 16.06 | 1M |
| 13 January 2026 | 15.65 | 16.20 | 15.53 | 16.15 | 1M |
| 12 January 2026 | 15.48 | 15.68 | 15.40 | 15.60 | 2M |
| 9 January 2026 | 15.76 | 15.98 | 15.53 | 15.62 | 1M |
| 8 January 2026 | 16.01 | 16.17 | 15.71 | 15.85 | 1M |
| 7 January 2026 | 16.41 | 16.43 | 16.09 | 16.14 | 1M |
| 6 January 2026 | 16.60 | 16.60 | 16.23 | 16.41 | 1M |
| 5 January 2026 | 16.61 | 16.82 | 16.44 | 16.65 | 935,200 |
| 2 January 2026 | 16.82 | 16.93 | 16.22 | 16.54 | 1M |
| 31 December 2025 | 16.89 | 16.96 | 16.61 | 16.65 | 709,300 |
| 30 December 2025 | 16.92 | 16.95 | 16.80 | 16.89 | 718,300 |
| 29 December 2025 | 16.82 | 16.92 | 16.73 | 16.92 | 749,100 |
| 26 December 2025 | 16.81 | 16.98 | 16.73 | 16.88 | 561,000 |
| 24 December 2025 | 16.77 | 16.81 | 16.67 | 16.79 | 317,800 |
| 23 December 2025 | 16.85 | 16.99 | 16.75 | 16.77 | 935,900 |
| 22 December 2025 | 16.86 | 17.14 | 16.77 | 16.99 | 1M |
| 19 December 2025 | 16.74 | 17.01 | 16.64 | 16.85 | 3M |
| 18 December 2025 | 17.00 | 17.14 | 16.62 | 16.80 | 1M |
| 17 December 2025 | 16.84 | 17.29 | 16.57 | 16.65 | 1M |
| 16 December 2025 | 16.89 | 16.99 | 16.74 | 16.79 | 760,200 |
| 15 December 2025 | 16.95 | 17.06 | 16.80 | 16.92 | 947,500 |
| 12 December 2025 | 17.28 | 17.34 | 16.86 | 16.91 | 2M |
| 11 December 2025 | 18.14 | 18.24 | 17.07 | 17.33 | 2M |
| 10 December 2025 | 18.01 | 18.36 | 17.84 | 18.20 | 2M |
| 9 December 2025 | 18.10 | 18.30 | 17.90 | 18.06 | 770,600 |
| 8 December 2025 | 17.73 | 18.20 | 17.69 | 18.15 | 928,600 |
| 5 December 2025 | 17.52 | 17.62 | 17.31 | 17.59 | 721,000 |
| 4 December 2025 | 17.45 | 17.52 | 17.28 | 17.45 | 993,700 |
| 3 December 2025 | 17.29 | 17.46 | 16.99 | 17.41 | 652,900 |
| 2 December 2025 | 17.17 | 17.32 | 17.04 | 17.29 | 925,200 |
| 1 December 2025 | 17.21 | 17.36 | 16.99 | 17.04 | 1M |
| 28 November 2025 | 17.63 | 17.63 | 17.38 | 17.50 | 611,100 |
| 26 November 2025 | 17.49 | 17.76 | 17.38 | 17.48 | 2M |
| 25 November 2025 | 17.17 | 17.66 | 17.17 | 17.47 | 1M |
| 24 November 2025 | 17.31 | 17.63 | 17.03 | 17.08 | 1M |
| 21 November 2025 | 16.88 | 17.41 | 16.73 | 17.31 | 1M |
| 20 November 2025 | 17.41 | 17.83 | 16.86 | 16.92 | 2M |
| 19 November 2025 | 17.42 | 17.68 | 16.89 | 16.92 | 2M |
| 18 November 2025 | 16.90 | 17.12 | 16.71 | 16.73 | 2M |
| 17 November 2025 | 17.43 | 17.72 | 16.95 | 17.03 | 1M |
| 14 November 2025 | 17.13 | 17.77 | 17.01 | 17.64 | 1M |
| 13 November 2025 | 18.25 | 18.43 | 17.20 | 17.65 | 2M |
| 12 November 2025 | 17.76 | 18.31 | 17.71 | 18.27 | 2M |
| 11 November 2025 | 18.25 | 18.38 | 17.49 | 17.54 | 2M |
| 10 November 2025 | 17.89 | 18.26 | 17.57 | 17.91 | 3M |
| 7 November 2025 | 17.39 | 17.61 | 17.03 | 17.42 | 2M |
| 6 November 2025 | 17.54 | 17.79 | 17.39 | 17.51 | 2M |
| 5 November 2025 | 17.79 | 18.03 | 17.49 | 17.65 | 2M |
| 4 November 2025 | 18.42 | 18.42 | 17.58 | 17.80 | 2M |
| 3 November 2025 | 19.02 | 19.14 | 18.64 | 18.78 | 2M |
| 31 October 2025 | 18.87 | 19.59 | 18.86 | 19.02 | 3M |
| 30 October 2025 | 18.49 | 19.90 | 18.34 | 18.53 | 5M |
| 29 October 2025 | 19.00 | 19.57 | 16.54 | 18.01 | 5M |