ADTN - ADTRAN Holdings, Inc.
9.59
-0.470 -4.901%
Share volume: 1,042,122
Last Updated: 03-06-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$10.06
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.75 | $9.75 | $9.87 | $9.87 | $9.58 | $9.58 | $9.59 | $9.59 | 1,042,122 | $1,042,122.00 |
| 03-05-2026 | $10.21 | $10.21 | $10.39 | $10.39 | $9.84 | $9.84 | $10.06 | $10.06 | 1,440,405 | $1,440,237.00 |
| 03-04-2026 | $10.06 | $10.06 | $10.48 | $10.48 | $10.06 | $10.06 | $10.25 | $10.25 | 1,014,720 | $1,014,720.00 |
| 03-03-2026 | $9.71 | $9.71 | $10.03 | $10.03 | $9.66 | $9.66 | $9.88 | $9.88 | 1,319,645 | $1,319,645.00 |
| 03-02-2026 | $9.90 | $9.90 | $10.13 | $10.13 | $9.75 | $9.75 | $9.96 | $9.96 | 1,155,543 | $1,155,543.00 |
| 02-27-2026 | $9.91 | $9.91 | $10.24 | $10.24 | $9.80 | $9.80 | $10.20 | $10.20 | 2,110,519 | $2,110,519.00 |
| 02-26-2026 | $11.00 | $11.00 | $11.10 | $11.10 | $9.67 | $9.67 | $9.91 | $9.91 | 3,511,095 | $3,511,095.00 |
| 02-25-2026 | $10.58 | $10.58 | $10.95 | $10.95 | $10.56 | $10.56 | $10.69 | $10.69 | 1,636,064 | $1,636,064.00 |
| 02-24-2026 | $10.29 | $10.29 | $10.84 | $10.84 | $10.19 | $10.19 | $10.58 | $10.58 | 2,182,164 | $2,182,164.00 |
| 02-23-2026 | $10.07 | $10.07 | $10.30 | $10.30 | $9.84 | $9.84 | $10.22 | $10.22 | 1,144,422 | $1,144,422.00 |