ADTN - ADTRAN Holdings, Inc.
15.04
-0.640 -4.255%
Share volume: 1,771,479
Last Updated: 05-12-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$15.68
-0.64
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $15.32 | $15.32 | $15.49 | $15.49 | $14.56 | $14.56 | $15.04 | $15.04 | 1,771,479 | $1,771,479.00 |
| 05-11-2026 | $15.91 | $15.91 | $16.10 | $16.10 | $15.56 | $15.56 | $15.68 | $15.68 | 2,413,515 | $2,413,515.00 |
| 05-08-2026 | $14.81 | $14.81 | $15.20 | $15.20 | $14.66 | $14.66 | $14.94 | $14.94 | 1,531,828 | $1,531,828.00 |
| 05-07-2026 | $15.89 | $15.89 | $15.89 | $15.89 | $14.35 | $14.35 | $14.55 | $14.55 | 3,014,298 | $3,014,298.00 |
| 05-06-2026 | $15.30 | $15.30 | $15.82 | $15.82 | $15.11 | $15.11 | $15.71 | $15.71 | 2,755,961 | $2,755,961.00 |
| 05-05-2026 | $15.87 | $15.87 | $16.03 | $16.03 | $14.28 | $14.28 | $15.30 | $15.30 | 6,203,584 | $6,203,584.00 |
| 05-04-2026 | $18.45 | $18.45 | $18.63 | $18.63 | $17.95 | $17.95 | $18.34 | $18.34 | 5,867,856 | $5,867,856.00 |
| 05-01-2026 | $17.79 | $17.79 | $18.69 | $18.69 | $17.60 | $17.60 | $18.45 | $18.45 | 3,417,986 | $3,417,986.00 |
| 04-30-2026 | $17.04 | $17.04 | $17.74 | $17.74 | $16.88 | $16.88 | $17.69 | $17.69 | 2,876,091 | $2,876,091.00 |
| 04-29-2026 | $16.19 | $16.19 | $17.02 | $17.02 | $16.15 | $16.15 | $16.79 | $16.79 | 3,774,461 | $3,774,461.00 |