Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

ADTRAN logo
$7.79 -0.88 (-10.15%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$7.79 0.00 (0.00%)
As of 04/3/2025 04:22 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ADTRAN Stock Price Performance

5 Day
Performance
-12.47%
1 Month
Performance
-26.23%
3 Month
Performance
-13.83%
6 Month
Performance
+33.16%
Year-To-Date
Performance
-6.48%
1 Year
Performance
+45.88%
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 Friday, April, 4, 2025

Remove Ads

ADTRAN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$8.67$7.79
-10.15%
$8.24$7.581.13 million shs$622.11 million
04/02/2025$8.82$8.67
-1.70%
$8.88$8.591.02 million shs$692.39 million
04/01/2025$8.72$8.82
+1.15%
$8.90$8.391.07 million shs$704.37 million
03/31/2025$8.90$8.72
-2.02%
$8.80$8.561.92 million shs$696.38 million
03/28/2025$9.22$8.90
-3.47%
$9.25$8.84621,606 shs$710.75 million
03/27/2025$9.24$9.22
-0.22%
$9.31$8.901.05 million shs$736.31 million
03/26/2025$9.46$9.24
-2.33%
$9.57$9.21842,895 shs$737.91 million
03/25/2025$9.43$9.46
+0.32%
$9.65$9.39804,218 shs$755.48 million
03/24/2025$9.21$9.43
+2.39%
$9.62$9.42739,003 shs$753.08 million
03/21/2025$9.04$9.21
+1.88%
$9.35$8.761.90 million shs$735.51 million
03/20/2025$9.00$9.04
+0.44%
$9.20$8.92678,160 shs$721.93 million
03/19/2025$9.03$9.00
-0.33%
$9.19$8.95614,133 shs$718.74 million
03/18/2025$9.18$9.03
-1.63%
$9.16$8.93637,274 shs$721.14 million
03/17/2025$9.10$9.18
+0.88%
$9.37$9.021.30 million shs$733.12 million
03/14/2025$8.67$9.10
+4.96%
$9.12$8.691.85 million shs$726.73 million
03/13/2025$8.98$8.67
-3.45%
$8.97$8.51740,603 shs$692.39 million
03/12/2025$8.50$8.98
+5.65%
$9.05$8.531.03 million shs$717.14 million
03/11/2025$8.49$8.50
+0.12%
$8.70$8.311.50 million shs$678.81 million
03/10/2025$9.16$8.49
-7.31%
$9.02$8.301.42 million shs$678.01 million
03/07/2025$9.51$9.16
-3.68%
$9.39$8.691.48 million shs$731.52 million
03/06/2025$10.59$9.51
-10.20%
$10.39$9.451.78 million shs$754.20 million
03/05/2025$10.63$10.59
-0.38%
$10.81$10.191.52 million shs$839.85 million
03/04/2025$10.56$10.63
+0.66%
$10.75$10.111.83 million shs$843.02 million
03/03/2025$10.57$10.56
-0.09%
$11.18$10.371.81 million shs$837.47 million

This page (NASDAQ:ADTN) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners