ADTRAN Holdings, Inc. ADTN
4.83 USD -0.03 (-0.62%)
Regular-session close
4.88 +0.05 +1.04%
After hours · Nov 13, 5:44 PM ET
4.75 Day range 4.95
4.04 52-week range 19.40
- YTD
- -44.42%
- 1 year
- -37.03%
ADTN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.95 | 4.95 | 4.74 | 4.83 | -0.03 | -0.62% | 1,794,394 |
| Nov 12, 2026 | 4.57 | 4.90 | 4.55 | 4.86 | +0.17 | +3.62% | 2,278,100 |
| Nov 11, 2026 | 4.50 | 4.73 | 4.50 | 4.69 | +0.28 | +6.35% | 1,636,100 |
| Nov 10, 2026 | 4.56 | 4.66 | 4.34 | 4.41 | +0.12 | +2.80% | 2,922,500 |
| Nov 9, 2026 | 4.13 | 4.34 | 4.05 | 4.29 | +0.25 | +6.19% | 3,173,100 |
| Nov 6, 2026 | 4.31 | 4.35 | 3.92 | 4.04 | -0.09 | -2.18% | 3,152,500 |
| Nov 5, 2026 | 4.59 | 4.61 | 4.03 | 4.13 | -0.60 | -12.68% | 3,948,500 |
| Nov 4, 2026 | 5.01 | 5.22 | 4.58 | 4.73 | -0.33 | -6.52% | 4,237,600 |
| Nov 3, 2026 | 6.18 | 6.20 | 5.03 | 5.06 | -1.22 | -19.43% | 4,400,200 |
| Nov 2, 2026 | 6.59 | 6.60 | 6.28 | 6.28 | -0.25 | -3.83% | 1,876,600 |
| Oct 30, 2026 | 6.67 | 6.82 | 6.35 | 6.53 | -0.41 | -5.91% | 1,168,500 |
| Oct 29, 2026 | 6.87 | 6.97 | 6.81 | 6.94 | -0.02 | -0.29% | 1,140,400 |
| Oct 28, 2026 | 6.90 | 6.98 | 6.77 | 6.96 | +0.08 | +1.16% | 1,577,200 |
| Oct 27, 2026 | 6.63 | 6.95 | 6.57 | 6.88 | +0.33 | +5.04% | 1,666,700 |
| Oct 26, 2026 | 6.45 | 6.67 | 6.38 | 6.55 | +0.12 | +1.87% | 2,027,900 |
| Oct 23, 2026 | 6.45 | 6.51 | 6.38 | 6.43 | -0.02 | -0.31% | 1,006,300 |
| Oct 22, 2026 | 6.55 | 6.61 | 6.40 | 6.45 | -0.24 | -3.59% | 1,149,800 |
| Oct 21, 2026 | 6.67 | 6.76 | 6.57 | 6.69 | +0.11 | +1.67% | 1,017,500 |
| Oct 20, 2026 | 6.40 | 6.64 | 6.36 | 6.58 | +0.15 | +2.33% | 1,959,000 |
| Oct 19, 2026 | 6.47 | 6.54 | 6.32 | 6.43 | +0.12 | +1.90% | 1,013,500 |
| Oct 16, 2026 | 6.50 | 6.55 | 6.29 | 6.31 | -0.22 | -3.37% | 1,122,400 |
| Oct 15, 2026 | 6.50 | 6.55 | 6.35 | 6.53 | -0.11 | -1.66% | 1,377,100 |
| Oct 14, 2026 | 6.90 | 6.90 | 6.56 | 6.64 | -0.32 | -4.60% | 1,723,900 |
| Oct 13, 2026 | 6.96 | 7.02 | 6.80 | 6.96 | -0.07 | -1.00% | 1,218,700 |
| Oct 12, 2026 | 7.41 | 7.41 | 7.01 | 7.03 | -0.43 | -5.76% | 1,241,600 |
| Oct 9, 2026 | 7.60 | 7.75 | 7.37 | 7.46 | -0.03 | -0.40% | 871,000 |
| Oct 8, 2026 | 7.57 | 7.74 | 7.32 | 7.49 | -0.27 | -3.48% | 1,836,500 |
| Oct 7, 2026 | 7.50 | 7.91 | 7.47 | 7.76 | +0.14 | +1.84% | 2,217,000 |
| Oct 6, 2026 | 7.20 | 7.64 | 7.17 | 7.62 | +0.47 | +6.57% | 2,555,800 |
| Oct 5, 2026 | 7.12 | 7.18 | 6.95 | 7.15 | +0.11 | +1.56% | 1,782,000 |
| Oct 2, 2026 | 7.19 | 7.25 | 6.93 | 7.04 | -0.03 | -0.42% | 2,638,000 |
| Oct 1, 2026 | 6.91 | 7.16 | 6.79 | 7.07 | +0.23 | +3.36% | 1,863,600 |
| Sep 30, 2026 | 6.93 | 6.94 | 6.73 | 6.84 | -0.03 | -0.44% | 1,856,500 |
| Sep 29, 2026 | 6.86 | 6.91 | 6.76 | 6.87 | +0.07 | +1.03% | 1,161,700 |
| Sep 28, 2026 | 7.08 | 7.09 | 6.76 | 6.80 | -0.33 | -4.63% | 1,855,500 |
| Sep 25, 2026 | 6.98 | 7.18 | 6.88 | 7.13 | +0.19 | +2.74% | 1,602,300 |
| Sep 24, 2026 | 7.06 | 7.08 | 6.84 | 6.94 | -0.17 | -2.39% | 1,278,900 |
| Sep 23, 2026 | 7.29 | 7.31 | 7.07 | 7.11 | -0.18 | -2.47% | 994,500 |
| Sep 22, 2026 | 7.18 | 7.34 | 7.09 | 7.29 | +0.08 | +1.11% | 1,245,300 |
| Sep 21, 2026 | 7.31 | 7.31 | 7.10 | 7.21 | +0.01 | +0.14% | 1,498,200 |
| Sep 18, 2026 | 7.21 | 7.25 | 7.10 | 7.20 | +0.10 | +1.41% | 3,699,800 |
| Sep 17, 2026 | 7.29 | 7.33 | 7.08 | 7.10 | +0.01 | +0.14% | 1,829,700 |
| Sep 16, 2026 | 7.19 | 7.32 | 6.96 | 7.09 | +0.01 | +0.14% | 1,248,700 |
| Sep 15, 2026 | 7.15 | 7.21 | 7.00 | 7.08 | +0.04 | +0.57% | 1,860,600 |
| Sep 14, 2026 | 7.35 | 7.39 | 7.02 | 7.04 | -0.50 | -6.63% | 1,645,800 |
| Sep 11, 2026 | 7.33 | 7.61 | 7.29 | 7.54 | +0.36 | +5.01% | 1,525,300 |
| Sep 10, 2026 | 7.07 | 7.39 | 7.02 | 7.18 | -0.02 | -0.28% | 1,408,200 |
| Sep 9, 2026 | 7.47 | 7.56 | 7.17 | 7.20 | -0.38 | -5.01% | 1,665,400 |
| Sep 8, 2026 | 7.18 | 7.64 | 7.12 | 7.58 | +0.48 | +6.76% | 2,299,200 |
| Sep 4, 2026 | 7.21 | 7.33 | 7.04 | 7.10 | -0.05 | -0.70% | 1,644,200 |
| Sep 3, 2026 | 7.53 | 7.53 | 7.12 | 7.15 | -0.37 | -4.92% | 1,102,200 |
| Sep 2, 2026 | 7.50 | 7.61 | 7.43 | 7.52 | +0.05 | +0.67% | 1,180,500 |
| Sep 1, 2026 | 7.66 | 7.70 | 7.44 | 7.47 | -0.28 | -3.61% | 1,477,300 |
| Aug 31, 2026 | 7.73 | 7.78 | 7.54 | 7.75 | +0.03 | +0.39% | 1,711,800 |
| Aug 28, 2026 | 7.75 | 7.84 | 7.58 | 7.72 | -0.07 | -0.90% | 1,560,500 |
| Aug 27, 2026 | 7.95 | 8.04 | 7.66 | 7.79 | -0.12 | -1.52% | 1,546,400 |
| Aug 26, 2026 | 8.00 | 8.05 | 7.86 | 7.91 | -0.11 | -1.37% | 1,540,000 |
| Aug 25, 2026 | 7.90 | 8.04 | 7.79 | 8.02 | +0.31 | +4.02% | 1,893,600 |
| Aug 24, 2026 | 7.60 | 7.73 | 7.46 | 7.71 | -0.06 | -0.77% | 1,406,700 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.63 | 7.77 | -0.09 | -1.15% | 1,220,700 |
| Aug 20, 2026 | 8.04 | 8.17 | 7.77 | 7.86 | -0.15 | -1.87% | 1,374,000 |
| Aug 19, 2026 | 8.22 | 8.22 | 7.81 | 8.01 | -0.09 | -1.11% | 1,333,200 |
| Aug 18, 2026 | 8.27 | 8.47 | 7.87 | 8.10 | -0.56 | -6.47% | 2,900,500 |
| Aug 17, 2026 | 8.60 | 8.73 | 8.40 | 8.66 | +0.26 | +3.10% | 2,159,600 |
| Aug 14, 2026 | 8.04 | 8.45 | 8.03 | 8.40 | +0.33 | +4.09% | 2,073,700 |
65 days, newest first. Daily bars as drawn on the ADTN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.