NASDAQ:EXTR | Historical Stock Price | EXTREME NETWORKS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$3.37$8.23$20.11$49.14$120.091999-04-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.09$3.09265,900——
2010-12-30$3.12$3.12136,700——
2010-12-29$3.20$3.20378,700——
2010-12-28$3.22$3.22400,000——
2010-12-27$3.20$3.20279,100——
2010-12-23$3.12$3.12150,200——
2010-12-22$3.14$3.14109,100——
2010-12-21$3.12$3.12406,900——
2010-12-20$3.16$3.16415,300——
2010-12-17$3.15$3.15874,200——
2010-12-16$3.11$3.11388,700——
2010-12-15$3.02$3.02407,600——
2010-12-14$3.03$3.03234,300——
2010-12-13$3.02$3.02381,900——
2010-12-10$3.04$3.04529,400——
2010-12-09$2.97$2.97438,600——
2010-12-08$2.89$2.89303,200——
2010-12-07$2.91$2.91375,800——
2010-12-06$2.90$2.90342,000——
2010-12-03$2.82$2.82292,000——
2010-12-02$2.87$2.87386,700——
2010-12-01$2.89$2.89724,400——
2010-11-30$2.93$2.93429,500——
2010-11-29$2.99$2.99149,200——
2010-11-26$2.94$2.94262,100——
2010-11-24$3.02$3.02623,200——
2010-11-23$2.82$2.82173,000——
2010-11-22$2.85$2.85261,900——
2010-11-19$2.88$2.88219,800——
2010-11-18$2.89$2.89231,800——
2010-11-17$2.83$2.83284,000——
2010-11-16$2.90$2.90495,500——
2010-11-15$2.96$2.96376,300——
2010-11-12$2.91$2.91234,300——
2010-11-11$2.92$2.92685,100——
2010-11-10$2.97$2.97552,300——
2010-11-09$2.94$2.94666,000——
2010-11-08$2.95$2.95475,800——
2010-11-05$3.03$3.03561,600——
2010-11-04$3.07$3.07421,200——
2010-11-03$3.03$3.03258,200——
2010-11-02$3.04$3.041,066,600——
2010-11-01$3.16$3.16514,500——
2010-10-29$3.19$3.19403,500——
2010-10-28$3.15$3.15220,700——
2010-10-27$3.16$3.16415,500——
2010-10-26$3.07$3.07259,700——
2010-10-25$3.09$3.09220,200——
2010-10-22$3.02$3.02552,700——
2010-10-21$2.97$2.97511,800——
2010-10-20$3.02$3.02725,500——
2010-10-19$3.07$3.07283,100——
2010-10-18$3.15$3.15212,100——
2010-10-15$3.11$3.11794,100——
2010-10-14$3.25$3.25423,400——
2010-10-13$3.21$3.21401,500——
2010-10-12$3.11$3.11238,400——
2010-10-11$3.09$3.09206,000——
2010-10-08$3.12$3.12366,100——
2010-10-07$3.02$3.02282,800——
2010-10-06$3.05$3.05436,700——
2010-10-05$3.15$3.15390,900——
2010-10-04$2.99$2.99391,600——
2010-10-01$3.07$3.07199,200——
2010-09-30$3.11$3.11536,700——
2010-09-29$3.09$3.09304,200——
2010-09-28$3.10$3.10271,000——
2010-09-27$3.11$3.11290,000——
2010-09-24$3.10$3.10585,700——
2010-09-23$3.04$3.04310,400——
2010-09-22$3.05$3.05332,500——
2010-09-21$3.11$3.11699,100——
2010-09-20$3.26$3.26820,100——
2010-09-17$3.15$3.15533,500——
2010-09-16$3.17$3.17285,500——
2010-09-15$3.21$3.21552,400——
2010-09-14$3.08$3.08453,800——
2010-09-13$3.02$3.02360,500——
2010-09-10$2.90$2.90401,700——
2010-09-09$3.07$3.07460,000——
2010-09-08$3.01$3.011,121,700——
2010-09-07$2.79$2.79286,500——
2010-09-03$2.91$2.91294,100——
2010-09-02$2.85$2.85188,300——
2010-09-01$2.79$2.79463,000——
2010-08-31$2.76$2.76537,700——
2010-08-30$2.74$2.74533,900——
2010-08-27$2.91$2.911,081,800——
2010-08-26$2.73$2.73829,900——
2010-08-25$2.77$2.77485,200——
2010-08-24$2.55$2.55674,500——
2010-08-23$2.60$2.60355,800——
2010-08-20$2.64$2.64501,100——
2010-08-19$2.66$2.66541,300——
2010-08-18$2.77$2.77596,700——
2010-08-17$2.67$2.67415,300——
2010-08-16$2.68$2.68487,200——
2010-08-13$2.66$2.66688,600——
2010-08-12$2.69$2.69418,300——
2010-08-11$2.72$2.72601,000——
2010-08-10$2.86$2.86259,000——
2010-08-09$2.98$2.98276,400——
2010-08-06$2.91$2.91385,700——
2010-08-05$3.00$3.00342,200——
2010-08-04$3.03$3.03562,300——
2010-08-03$2.99$2.99494,800——
2010-08-02$2.98$2.98316,300——
2010-07-30$2.86$2.86240,700——
2010-07-29$2.96$2.96231,000——
2010-07-28$2.91$2.91381,000——
2010-07-27$2.92$2.92481,100——
2010-07-26$3.01$3.01649,400——
2010-07-23$2.91$2.91444,200——
2010-07-22$2.78$2.78501,100——
2010-07-21$2.81$2.81478,400——
2010-07-20$2.71$2.71384,900——
2010-07-19$2.69$2.69347,300——
2010-07-16$2.77$2.77467,500——
2010-07-15$2.88$2.88371,800——
2010-07-14$2.84$2.84492,300——
2010-07-13$2.84$2.84851,100——
2010-07-12$2.59$2.59151,600——
2010-07-09$2.64$2.64205,300——
2010-07-08$2.65$2.65300,900——
2010-07-07$2.65$2.65449,500——
2010-07-06$2.60$2.60356,600——
2010-07-02$2.62$2.62489,600——
2010-07-01$2.72$2.72622,200——
2010-06-30$2.70$2.70446,700——
2010-06-29$2.67$2.67885,200——
2010-06-28$2.95$2.95301,900——
2010-06-25$2.82$2.821,904,900——
2010-06-24$2.76$2.76213,700——
2010-06-23$2.79$2.79383,000——
2010-06-22$2.81$2.81435,700——
2010-06-21$2.86$2.86341,200——
2010-06-18$2.97$2.97934,500——
2010-06-17$2.99$2.99686,300——
2010-06-16$2.77$2.77286,400——
2010-06-15$2.86$2.86686,800——
2010-06-14$2.64$2.64310,300——
2010-06-11$2.64$2.64425,000——
2010-06-10$2.66$2.66623,800——
2010-06-09$2.57$2.57373,200——
2010-06-08$2.63$2.63601,400——
2010-06-07$2.71$2.71429,200——
2010-06-04$2.77$2.77446,600——
2010-06-03$2.91$2.91241,200——
2010-06-02$2.86$2.86439,000——
2010-06-01$2.75$2.75562,400——
2010-05-28$2.86$2.86292,200——
2010-05-27$2.93$2.93410,100——
2010-05-26$2.78$2.78698,200——
2010-05-25$2.81$2.81708,700——
2010-05-24$2.85$2.85642,800——
2010-05-21$2.79$2.79562,900——
2010-05-20$2.81$2.81744,200——
2010-05-19$2.89$2.89666,200——
2010-05-18$2.91$2.91564,700——
2010-05-17$2.93$2.931,013,300——
2010-05-14$2.95$2.95635,900——
2010-05-13$3.03$3.03793,300——
2010-05-12$3.09$3.091,184,500——
2010-05-11$3.22$3.22509,100——
2010-05-10$3.18$3.181,089,100——
2010-05-07$2.99$2.991,133,300——
2010-05-06$3.14$3.14820,900——
2010-05-05$3.46$3.46600,500——
2010-05-04$3.39$3.39882,200——
2010-05-03$3.59$3.591,205,200——
2010-04-30$3.33$3.33562,600——
2010-04-29$3.58$3.58765,000——
2010-04-28$3.58$3.58448,700——
2010-04-27$3.50$3.501,154,000——
2010-04-26$3.52$3.52785,900——
2010-04-23$3.60$3.60494,300——
2010-04-22$3.59$3.59459,900——
2010-04-21$3.65$3.65211,300——
2010-04-20$3.68$3.68460,100——
2010-04-19$3.64$3.64603,400——
2010-04-16$3.45$3.45529,000——
2010-04-15$3.56$3.56548,500——
2010-04-14$3.49$3.49546,400——
2010-04-13$3.38$3.38334,300——
2010-04-12$3.37$3.37542,600——
2010-04-09$3.38$3.38320,600——
2010-04-08$3.44$3.44537,400——
2010-04-07$3.43$3.43939,200——
2010-04-06$3.32$3.32588,800——
2010-04-05$3.19$3.19650,600——
2010-04-01$3.10$3.10607,400——
2010-03-31$3.07$3.07847,100——
2010-03-30$3.02$3.02281,500——
2010-03-29$2.99$2.99320,900——
2010-03-26$2.94$2.94404,300——
2010-03-25$2.97$2.97411,000——
2010-03-24$2.97$2.97303,800——
2010-03-23$3.03$3.03301,200——
2010-03-22$3.03$3.03589,900——
2010-03-19$3.00$3.001,016,200——
2010-03-18$2.99$2.99251,200——
2010-03-17$3.03$3.031,332,700——
2010-03-16$2.96$2.96493,800——
2010-03-15$3.03$3.03617,100——
2010-03-12$2.97$2.975,477,600——
2010-03-11$3.16$3.16223,900——
2010-03-10$3.16$3.16313,900——
2010-03-09$3.21$3.21527,600——
2010-03-08$3.39$3.391,436,800——
2010-03-05$3.30$3.30866,100——
2010-03-04$3.07$3.071,060,700——
2010-03-03$2.90$2.90426,000——
2010-03-02$2.84$2.841,217,600——
2010-03-01$2.83$2.83489,500——
2010-02-26$2.75$2.75361,500——
2010-02-25$2.71$2.71467,100——
2010-02-24$2.71$2.71177,100——
2010-02-23$2.67$2.67323,000——
2010-02-22$2.68$2.68239,900——
2010-02-19$2.76$2.76307,800——
2010-02-18$2.68$2.68158,900——
2010-02-17$2.69$2.69173,600——
2010-02-16$2.70$2.70211,900——
2010-02-12$2.71$2.71290,200——
2010-02-11$2.74$2.74275,800——
2010-02-10$2.65$2.65226,400——
2010-02-09$2.61$2.61404,800——
2010-02-08$2.54$2.54183,800——
2010-02-05$2.57$2.57259,100——
2010-02-04$2.55$2.55451,300——
2010-02-03$2.69$2.69285,900——
2010-02-02$2.78$2.781,037,600——
2010-02-01$2.54$2.54462,100——
2010-01-29$2.47$2.47367,700——
2010-01-28$2.48$2.48334,200——
2010-01-27$2.55$2.55285,800——
2010-01-26$2.54$2.54309,000——
2010-01-25$2.50$2.50228,500——
2010-01-22$2.50$2.50626,400——
2010-01-21$2.50$2.501,081,200——
2010-01-20$2.67$2.67268,000——
2010-01-19$2.71$2.71295,000——
2010-01-15$2.68$2.68669,500——
2010-01-14$2.74$2.74126,100——
2010-01-13$2.77$2.77267,300——
2010-01-12$2.77$2.77405,700——
2010-01-11$2.77$2.77475,200——
2010-01-08$2.82$2.82274,700——
2010-01-07$2.75$2.75495,900——
2010-01-06$2.68$2.68408,300——
2010-01-05$2.80$2.80287,700——
2010-01-04$2.90$2.90275,400——