ADTRAN Inc (ADTN)

USD 8.23

(0.98%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 8.57 8.65 8.42 8.56 876.73 Thousand
08 Aug, 2025 8.75 8.77 8.58 8.59 777.51 Thousand
07 Aug, 2025 8.71 8.75 8.49 8.71 841.69 Thousand
06 Aug, 2025 8.11 8.74 8.11 8.66 1.76 Million
05 Aug, 2025 9.14 9.22 7.95 8.09 4.13 Million
04 Aug, 2025 8.81 9.49 8.81 9.47 1.05 Million
01 Aug, 2025 9.1 9.11 8.62 8.76 1.31 Million
31 Jul, 2025 9.29 9.58 9.22 9.29 1.04 Million
30 Jul, 2025 9.51 9.63 9.13 9.19 603.23 Thousand
29 Jul, 2025 9.7 9.81 9.49 9.51 784.82 Thousand