ADTRAN Inc (ADTN)

USD 8.23

(0.98%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 9.12 9.14 7.88 7.91 6.67 Million
03 Nov, 2025 10.43 10.57 10.26 10.43 2.11 Million
31 Oct, 2025 10.59 10.75 10.25 10.42 2.08 Million
30 Oct, 2025 10.02 10.59 10.02 10.54 1.68 Million
29 Oct, 2025 10.27 10.38 9.96 10.15 1.6 Million
28 Oct, 2025 9.94 10.33 9.88 10.29 1.37 Million
27 Oct, 2025 10.17 10.25 9.92 9.97 2.35 Million
24 Oct, 2025 9.88 10.17 9.8 10.07 2.02 Million
23 Oct, 2025 9.18 9.77 9.17 9.76 2.56 Million
22 Oct, 2025 9.33 9.54 9.13 9.21 1.62 Million