Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

ADTRAN logo
$8.62 +0.46 (+5.64%)
(As of 11/22/2024 ET)

ADTRAN Stock Price Performance

5 Day
Performance
+11.51%
1 Month
Performance
+41.08%
3 Month
Performance
+54.20%
6 Month
Performance
+65.13%
Year-To-Date
Performance
+17.44%
1 Year
Performance
+59.93%
Receive ADTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADTRAN and its competitors with MarketBeat's FREE daily newsletter.

ADTN Stock Chart for Saturday, November, 23, 2024

ADTRAN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$8.12$8.62
+6.22%
$8.72$8.171.25 million shs$683.65 million
11/21/2024$7.73$8.12
+4.98%
$8.23$7.79640,444 shs$643.60 million
11/20/2024$7.92$7.73
-2.40%
$7.93$7.61756,567 shs$612.60 million
11/19/2024$7.73$7.92
+2.46%
$7.92$7.58464,999 shs$627.66 million
11/18/2024$7.75$7.73
-0.26%
$7.91$7.63686,029 shs$612.60 million
11/15/2024$7.97$7.75
-2.76%
$8.02$7.63540,336 shs$614.19 million
11/14/2024$7.99$7.97
-0.25%
$8.10$7.89794,002 shs$631.46 million
11/13/2024$8.07$7.99
-0.99%
$8.29$7.98837,374 shs$633.05 million
11/12/2024$8.17$8.07
-1.22%
$8.20$7.891.04 million shs$639.40 million
11/11/2024$8.08$8.17
+1.11%
$8.26$7.991.00 million shs$647.31 million
11/08/2024$7.55$8.08
+7.02%
$8.16$7.731.83 million shs$640.20 million
11/07/2024$6.33$7.55
+19.27%
$7.58$6.191.91 million shs$598.19 million
11/06/2024$6.19$6.33
+2.26%
$6.61$6.271.29 million shs$501.53 million
11/05/2024$6.20$6.19
-0.16%
$6.38$6.03581,147 shs$490.43 million
11/04/2024$6.18$6.20
+0.32%
$6.40$6.18334,794 shs$491.24 million
11/01/2024$6.08$6.18
+1.73%
$6.38$6.14413,632 shs$489.64 million
10/31/2024$6.38$6.08
-4.78%
$6.41$6.07287,284 shs$481.33 million
10/30/2024$6.45$6.38
-1.09%
$6.49$6.36348,951 shs$504.77 million
10/29/2024$6.36$6.45
+1.42%
$6.46$6.34649,982 shs$510.31 million
10/28/2024$6.29$6.36
+1.11%
$6.45$6.33250,672 shs$503.18 million
10/25/2024$6.18$6.29
+1.78%
$6.42$6.22327,864 shs$497.65 million
10/24/2024$6.11$6.18
+1.15%
$6.29$6.08294,555 shs$488.94 million
10/23/2024$6.29$6.11
-2.86%
$6.30$6.05278,872 shs$483.41 million
10/22/2024$6.26$6.29
+0.48%
$6.37$6.17387,702 shs$497.65 million


This page (NASDAQ:ADTN) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners