ADTN - ADTRAN Holdings Inc
10.24
0.090 0.879%
Share volume: 842,134
Last Updated: 03-11-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$10.15
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $10.10 | $10.10 | $10.27 | $10.27 | $9.98 | $9.98 | $10.24 | $10.24 | 842,134 | $842,134.00 |
| 03-10-2026 | $9.76 | $9.76 | $10.26 | $10.26 | $9.65 | $9.65 | $10.15 | $10.15 | 1,369,078 | $1,369,078.00 |
| 03-09-2026 | $9.37 | $9.37 | $9.66 | $9.66 | $9.25 | $9.25 | $9.62 | $9.62 | 875,417 | $875,417.00 |
| 03-06-2026 | $9.75 | $9.75 | $9.87 | $9.87 | $9.58 | $9.58 | $9.59 | $9.59 | 1,042,131 | $1,042,131.00 |
| 03-05-2026 | $10.21 | $10.21 | $10.39 | $10.39 | $9.84 | $9.84 | $10.06 | $10.06 | 1,440,405 | $1,440,405.00 |
| 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 |