ADTRAN Inc (ADTN)

USD 8.23

(0.98%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 9.25 9.69 9.21 9.67 1.04 Million
25 Jul, 2025 9.2 9.27 9.15 9.23 797.01 Thousand
24 Jul, 2025 9.5 9.5 9.17 9.17 717.13 Thousand
23 Jul, 2025 9.47 9.66 9.31 9.45 738.47 Thousand
22 Jul, 2025 9.52 9.59 9.26 9.42 836.31 Thousand
21 Jul, 2025 9.4 9.46 9.1 9.45 1.04 Million
18 Jul, 2025 9.69 9.69 9.26 9.41 1.26 Million
17 Jul, 2025 9.72 10.23 9.54 9.56 2.91 Million
16 Jul, 2025 8.85 9.75 8.71 9.66 4.02 Million
15 Jul, 2025 9.22 9.27 8.83 8.85 1 Million