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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$6.98$6.98967,700——
2013-12-30$6.99$6.99821,000——
2013-12-27$7.04$7.041,061,800——
2013-12-26$7.04$7.04794,700——
2013-12-24$7.18$7.18589,200——
2013-12-23$7.10$7.101,372,100——
2013-12-20$6.92$6.921,514,400——
2013-12-19$7.03$7.031,079,600——
2013-12-18$6.89$6.891,076,200——
2013-12-17$6.84$6.84759,500——
2013-12-16$6.88$6.88963,600——
2013-12-13$6.85$6.851,048,500——
2013-12-12$6.69$6.69937,500——
2013-12-11$6.78$6.781,557,100——
2013-12-10$7.00$7.001,299,400——
2013-12-09$6.92$6.92907,300——
2013-12-06$6.99$6.991,255,700——
2013-12-05$7.10$7.101,635,500——
2013-12-04$6.93$6.93891,700——
2013-12-03$6.82$6.82835,600——
2013-12-02$6.86$6.861,112,100——
2013-11-29$6.95$6.95836,600——
2013-11-27$6.98$6.981,927,300——
2013-11-26$6.87$6.873,232,500——
2013-11-25$6.32$6.321,234,000——
2013-11-22$6.26$6.261,927,700——
2013-11-21$6.40$6.401,778,700——
2013-11-20$6.26$6.261,757,200——
2013-11-19$6.22$6.221,404,700——
2013-11-18$6.32$6.321,449,400——
2013-11-15$6.26$6.261,133,200——
2013-11-14$6.28$6.281,660,300——
2013-11-13$6.39$6.391,766,500——
2013-11-12$6.47$6.471,742,600——
2013-11-11$6.29$6.291,330,500——
2013-11-08$6.29$6.291,814,400——
2013-11-07$6.01$6.011,620,000——
2013-11-06$6.15$6.152,040,700——
2013-11-05$6.02$6.023,933,600——
2013-11-04$6.30$6.308,909,900——
2013-11-01$5.38$5.381,880,500——
2013-10-31$5.37$5.37792,000——
2013-10-30$5.31$5.311,092,400——
2013-10-29$5.50$5.501,037,600——
2013-10-28$5.43$5.431,055,100——
2013-10-25$5.49$5.491,023,900——
2013-10-24$5.57$5.571,180,200——
2013-10-23$5.63$5.63748,600——
2013-10-22$5.75$5.751,044,200——
2013-10-21$5.94$5.941,069,900——
2013-10-18$5.83$5.831,120,400——
2013-10-17$5.66$5.661,856,500——
2013-10-16$5.76$5.762,976,800——
2013-10-15$5.52$5.52998,200——
2013-10-14$5.52$5.521,460,200——
2013-10-11$5.44$5.441,079,200——
2013-10-10$5.34$5.341,641,600——
2013-10-09$5.11$5.112,730,800——
2013-10-08$5.14$5.142,558,700——
2013-10-07$5.18$5.181,530,400——
2013-10-04$5.16$5.161,340,000——
2013-10-03$5.17$5.171,564,500——
2013-10-02$5.20$5.201,727,000——
2013-10-01$5.25$5.251,570,400——
2013-09-30$5.22$5.222,116,400——
2013-09-27$5.18$5.181,439,500——
2013-09-26$5.11$5.112,937,700——
2013-09-25$4.96$4.964,456,500——
2013-09-24$5.04$5.044,179,400——
2013-09-23$5.09$5.093,205,000——
2013-09-20$5.00$5.003,419,700——
2013-09-19$4.80$4.803,122,400——
2013-09-18$4.55$4.552,815,200——
2013-09-17$4.48$4.483,531,900——
2013-09-16$4.37$4.371,688,200——
2013-09-13$4.33$4.332,400,200——
2013-09-12$4.33$4.337,704,000——
2013-09-11$4.03$4.03349,100——
2013-09-10$4.03$4.03437,300——
2013-09-09$4.02$4.02558,500——
2013-09-06$3.91$3.91569,800——
2013-09-05$3.96$3.96933,200——
2013-09-04$3.87$3.87501,400——
2013-09-03$3.84$3.84644,100——
2013-08-30$3.73$3.73463,000——
2013-08-29$3.77$3.77667,400——
2013-08-28$3.73$3.73376,700——
2013-08-27$3.72$3.72440,500——
2013-08-26$3.87$3.87443,400——
2013-08-23$3.86$3.86666,900——
2013-08-22$3.88$3.881,315,800——
2013-08-21$3.89$3.891,726,900——
2013-08-20$3.84$3.84637,100——
2013-08-19$3.82$3.82797,100——
2013-08-16$3.89$3.89641,500——
2013-08-15$3.95$3.95877,700——
2013-08-14$4.08$4.08907,700——
2013-08-13$4.09$4.09752,400——
2013-08-12$4.10$4.101,534,900——
2013-08-09$4.08$4.08807,400——
2013-08-08$4.09$4.09737,400——
2013-08-07$4.09$4.091,385,500——
2013-08-06$4.04$4.04948,900——
2013-08-05$4.11$4.111,301,400——
2013-08-02$4.12$4.121,088,400——
2013-08-01$4.18$4.181,839,600——
2013-07-31$4.33$4.334,712,200——
2013-07-30$4.06$4.06725,400——
2013-07-29$4.01$4.01415,400——
2013-07-26$4.05$4.05222,900——
2013-07-25$4.09$4.09534,200——
2013-07-24$4.08$4.081,051,900——
2013-07-23$4.09$4.091,055,200——
2013-07-22$4.06$4.062,160,100——
2013-07-19$3.91$3.911,528,300——
2013-07-18$3.85$3.852,368,200——
2013-07-17$3.78$3.782,256,200——
2013-07-16$3.58$3.58560,400——
2013-07-15$3.59$3.59299,700——
2013-07-12$3.58$3.58346,200——
2013-07-11$3.59$3.59586,300——
2013-07-10$3.55$3.55415,500——
2013-07-09$3.55$3.55371,800——
2013-07-08$3.55$3.55346,500——
2013-07-05$3.54$3.54252,600——
2013-07-03$3.53$3.53254,900——
2013-07-02$3.54$3.54476,000——
2013-07-01$3.51$3.51719,200——
2013-06-28$3.44$3.443,416,100——
2013-06-27$3.46$3.46343,400——
2013-06-26$3.43$3.43373,100——
2013-06-25$3.47$3.47522,800——
2013-06-24$3.48$3.48368,900——
2013-06-21$3.53$3.531,087,200——
2013-06-20$3.46$3.46787,000——
2013-06-19$3.53$3.53233,100——
2013-06-18$3.55$3.55448,300——
2013-06-17$3.55$3.55458,900——
2013-06-14$3.53$3.531,100,700——
2013-06-13$3.57$3.57499,900——
2013-06-12$3.51$3.51401,300——
2013-06-11$3.52$3.521,104,100——
2013-06-10$3.53$3.53483,000——
2013-06-07$3.47$3.47464,900——
2013-06-06$3.51$3.51165,400——
2013-06-05$3.48$3.48403,300——
2013-06-04$3.50$3.50906,700——
2013-06-03$3.62$3.62866,000——
2013-05-31$3.56$3.56893,200——
2013-05-30$3.54$3.54965,000——
2013-05-29$3.51$3.511,084,800——
2013-05-28$3.49$3.491,992,500——
2013-05-24$3.46$3.46919,000——
2013-05-23$3.42$3.42568,200——
2013-05-22$3.41$3.41678,700——
2013-05-21$3.42$3.42141,100——
2013-05-20$3.43$3.43663,100——
2013-05-17$3.46$3.46382,400——
2013-05-16$3.42$3.42854,400——
2013-05-15$3.40$3.40798,100——
2013-05-14$3.36$3.36659,900——
2013-05-13$3.32$3.32438,800——
2013-05-10$3.29$3.29234,600——
2013-05-09$3.33$3.33156,600——
2013-05-08$3.31$3.31318,500——
2013-05-07$3.30$3.30709,200——
2013-05-06$3.28$3.28951,000——
2013-05-03$3.21$3.21620,800——
2013-05-02$3.17$3.17671,100——
2013-05-01$3.14$3.141,389,300——
2013-04-30$3.33$3.33463,800——
2013-04-29$3.29$3.29400,600——
2013-04-26$3.27$3.272,319,400——
2013-04-25$3.08$3.08358,500——
2013-04-24$3.06$3.06180,000——
2013-04-23$3.05$3.05337,900——
2013-04-22$3.02$3.02385,200——
2013-04-19$3.05$3.05427,300——
2013-04-18$3.02$3.02854,400——
2013-04-17$3.05$3.05717,500——
2013-04-16$3.05$3.05618,400——
2013-04-15$3.00$3.00622,400——
2013-04-12$3.14$3.14317,800——
2013-04-11$3.19$3.19377,100——
2013-04-10$3.19$3.19392,400——
2013-04-09$3.15$3.15423,400——
2013-04-08$3.17$3.17451,200——
2013-04-05$3.19$3.19340,500——
2013-04-04$3.23$3.23413,900——
2013-04-03$3.18$3.18515,200——
2013-04-02$3.18$3.18498,600——
2013-04-01$3.24$3.24524,600——
2013-03-28$3.37$3.37290,000——
2013-03-27$3.40$3.40229,700——
2013-03-26$3.40$3.40243,200——
2013-03-25$3.44$3.44344,400——
2013-03-22$3.50$3.50246,900——
2013-03-21$3.49$3.49275,000——
2013-03-20$3.52$3.52215,900——
2013-03-19$3.50$3.50526,600——
2013-03-18$3.55$3.55260,600——
2013-03-15$3.55$3.55741,600——
2013-03-14$3.58$3.58344,800——
2013-03-13$3.58$3.58387,200——
2013-03-12$3.55$3.55425,600——
2013-03-11$3.53$3.531,470,600——
2013-03-08$3.54$3.54432,200——
2013-03-07$3.48$3.48564,600——
2013-03-06$3.50$3.50246,600——
2013-03-05$3.52$3.52315,300——
2013-03-04$3.46$3.46214,400——
2013-03-01$3.50$3.50251,700——
2013-02-28$3.51$3.51282,600——
2013-02-27$3.51$3.51245,700——
2013-02-26$3.46$3.46258,700——
2013-02-25$3.48$3.48510,600——
2013-02-22$3.54$3.54281,900——
2013-02-21$3.51$3.51234,000——
2013-02-20$3.56$3.56315,000——
2013-02-19$3.61$3.61274,000——
2013-02-15$3.57$3.57373,800——
2013-02-14$3.56$3.56292,200——
2013-02-13$3.58$3.58184,800——
2013-02-12$3.59$3.59255,400——
2013-02-11$3.59$3.59240,900——
2013-02-08$3.58$3.58619,600——
2013-02-07$3.54$3.54532,600——
2013-02-06$3.56$3.56435,600——
2013-02-05$3.54$3.54311,400——
2013-02-04$3.50$3.50423,600——
2013-02-01$3.58$3.58612,700——
2013-01-31$3.69$3.69974,600——
2013-01-30$3.57$3.57410,800——
2013-01-29$3.66$3.66501,000——
2013-01-28$3.68$3.68560,200——
2013-01-25$3.61$3.61492,300——
2013-01-24$3.53$3.53946,800——
2013-01-23$3.58$3.58468,600——
2013-01-22$3.67$3.67407,600——
2013-01-18$3.76$3.76268,100——
2013-01-17$3.77$3.77280,400——
2013-01-16$3.74$3.74130,900——
2013-01-15$3.75$3.75267,300——
2013-01-14$3.75$3.75329,800——
2013-01-11$3.75$3.75454,300——
2013-01-10$3.73$3.73490,400——
2013-01-09$3.71$3.71502,700——
2013-01-08$3.67$3.67414,200——
2013-01-07$3.65$3.65556,000——
2013-01-04$3.58$3.581,798,500——
2013-01-03$3.74$3.74248,800——
2013-01-02$3.80$3.80583,800——