5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-23.05%
6 MONTH PERFORMANCE
+27.51%
YEAR-TO-DATE PERFORMANCE
-5.40%
1 YEAR PERFORMANCE
+66.24%
ADTRAN Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.86 | $7.88 (0.25%) | $8.00 | $7.82 | 959.45 K | $623.24 M |
| 05/01/2025 | $7.72 | $7.79 (0.91%) | $8.01 | $7.69 | 816.30 K | $616.12 M |
| 04/30/2025 | $7.58 | $7.66 (1.06%) | $7.69 | $7.49 | 805.92 K | $605.84 M |
| 04/29/2025 | $7.78 | $7.75 (-0.39%) | $7.92 | $7.73 | 734.50 K | $612.96 M |
| 04/28/2025 | $7.81 | $7.80 (-0.13%) | $7.92 | $7.71 | 530.75 K | $616.91 M |
| 04/25/2025 | $7.63 | $7.82 (2.49%) | $7.92 | $7.63 | 423.83 K | $618.49 M |
| 04/24/2025 | $7.53 | $7.71 (2.39%) | $7.83 | $7.50 | 564.50 K | $609.79 M |
| 04/23/2025 | $7.80 | $7.51 (-3.72%) | $7.98 | $7.46 | 783.50 K | $593.97 M |
| 04/22/2025 | $7.38 | $7.47 (1.22%) | $7.56 | $7.26 | 1.25 M | $590.81 M |
| 04/21/2025 | $7.29 | $7.18 (-1.51%) | $7.35 | $7.06 | 604.80 K | $567.87 M |
| 04/17/2025 | $7.45 | $7.43 (-0.27%) | $7.51 | $7.33 | 616.30 K | $587.65 M |
| 04/16/2025 | $7.50 | $7.45 (-0.67%) | $7.59 | $7.36 | 640.70 K | $589.23 M |
| 04/15/2025 | $7.63 | $7.70 (0.92%) | $7.88 | $7.59 | 1.33 M | $609.00 M |
| 04/14/2025 | $7.85 | $7.58 (-3.44%) | $7.92 | $7.48 | 669.40 K | $599.51 M |
| 04/11/2025 | $7.54 | $7.62 (1.06%) | $7.73 | $7.37 | 547.05 K | $602.67 M |
| 04/10/2025 | $8.08 | $7.54 (-6.68%) | $8.11 | $7.40 | 810.65 K | $596.35 M |
| 04/09/2025 | $7.17 | $8.21 (14.5%) | $8.41 | $7.11 | 872.30 K | $649.34 M |
| 04/08/2025 | $7.85 | $7.24 (-7.77%) | $7.93 | $7.10 | 988.62 K | $572.62 M |
| 04/07/2025 | $7.07 | $7.45 (5.37%) | $7.76 | $6.93 | 2.12 M | $589.23 M |
| 04/04/2025 | $7.40 | $7.43 (0.41%) | $7.60 | $7.04 | 1.23 M | $587.65 M |
| 04/03/2025 | $8.14 | $7.79 (-4.3%) | $8.24 | $7.58 | 1.13 M | $616.12 M |
| 04/02/2025 | $8.60 | $8.67 (0.81%) | $8.88 | $8.59 | 1.02 M | $685.72 M |
| 04/01/2025 | $8.70 | $8.82 (1.38%) | $8.90 | $8.39 | 1.07 M | $697.58 M |
| 03/31/2025 | $8.66 | $8.72 (0.69%) | $8.80 | $8.56 | 1.92 M | $689.67 M |
| 03/28/2025 | $9.21 | $8.90 (-3.37%) | $9.25 | $8.84 | 621.61 K | $703.91 M |
| 03/27/2025 | $9.16 | $9.22 (0.66%) | $9.31 | $8.90 | 1.05 M | $729.22 M |
| 03/26/2025 | $9.45 | $9.24 (-2.22%) | $9.57 | $9.21 | 842.99 K | $730.80 M |
| 03/25/2025 | $9.46 | $9.46 (0%) | $9.65 | $9.39 | 804.23 K | $748.20 M |
| 03/24/2025 | $9.49 | $9.43 (-0.63%) | $9.62 | $9.42 | 739.00 K | $745.83 M |
| 03/21/2025 | $8.84 | $9.21 (4.19%) | $9.36 | $8.76 | 1.90 M | $728.43 M |
| 03/20/2025 | $8.92 | $9.04 (1.35%) | $9.20 | $8.92 | 678.26 K | $714.98 M |
| 03/19/2025 | $9.02 | $9.00 (-0.22%) | $9.19 | $8.95 | 614.40 K | $711.82 M |
| 03/18/2025 | $9.09 | $9.03 (-0.66%) | $9.16 | $8.93 | 637.30 K | $714.19 M |
| 03/17/2025 | $9.14 | $9.18 (0.44%) | $9.37 | $9.02 | 1.30 M | $726.06 M |
| 03/14/2025 | $8.89 | $9.10 (2.36%) | $9.12 | $8.69 | 1.85 M | $719.73 M |
| 03/13/2025 | $8.94 | $8.67 (-3.02%) | $8.97 | $8.51 | 740.60 K | $685.72 M |
| 03/12/2025 | $8.73 | $8.98 (2.86%) | $9.05 | $8.53 | 1.03 M | $710.24 M |
| 03/11/2025 | $8.50 | $8.50 (0%) | $8.70 | $8.31 | 1.50 M | $672.27 M |
| 03/10/2025 | $8.92 | $8.49 (-4.82%) | $9.02 | $8.30 | 1.42 M | $671.48 M |
| 03/07/2025 | $9.38 | $9.16 (-2.35%) | $9.39 | $8.69 | 1.48 M | $724.47 M |
| 03/06/2025 | $10.39 | $9.51 (-8.47%) | $10.39 | $9.45 | 1.78 M | $752.16 M |
| 03/05/2025 | $10.72 | $10.59 (-1.21%) | $10.81 | $10.19 | 1.55 M | $837.57 M |
| 03/04/2025 | $10.34 | $10.63 (2.8%) | $10.75 | $10.11 | 1.83 M | $840.74 M |
| 03/03/2025 | $10.77 | $10.56 (-1.95%) | $11.18 | $10.37 | 1.81 M | $835.20 M |
| 02/28/2025 | $10.50 | $10.57 (0.67%) | $10.58 | $10.15 | 4.19 M | $835.99 M |
| 02/27/2025 | $12.29 | $10.57 (-14%) | $12.44 | $10.54 | 2.00 M | $835.99 M |
| 02/26/2025 | $10.62 | $10.61 (-0.09%) | $10.99 | $10.53 | 1.42 M | $839.16 M |
| 02/25/2025 | $10.69 | $10.43 (-2.43%) | $10.70 | $10.21 | 1.37 M | $824.92 M |
| 02/24/2025 | $10.89 | $10.64 (-2.3%) | $10.97 | $10.41 | 1.08 M | $841.53 M |
| 02/21/2025 | $11.52 | $10.84 (-5.9%) | $11.75 | $10.82 | 1.14 M | $855.84 M |
| 02/20/2025 | $11.62 | $11.53 (-0.77%) | $11.66 | $11.22 | 731.60 K | $910.32 M |
| 02/19/2025 | $11.35 | $11.71 (3.17%) | $11.72 | $11.29 | 712.42 K | $924.53 M |
| 02/18/2025 | $11.80 | $11.53 (-2.29%) | $11.90 | $11.47 | 649.99 K | $910.32 M |
| 02/14/2025 | $11.80 | $11.65 (-1.27%) | $12.16 | $11.56 | 1.04 M | $919.79 M |
| 02/13/2025 | $11.31 | $11.83 (4.6%) | $12.03 | $11.25 | 2.41 M | $934.00 M |
| 02/12/2025 | $10.83 | $11.06 (2.12%) | $11.08 | $10.71 | 831.20 K | $873.21 M |
| 02/11/2025 | $11.11 | $11.07 (-0.36%) | $11.31 | $10.97 | 595.17 K | $874.00 M |
| 02/10/2025 | $11.14 | $11.35 (1.89%) | $11.54 | $11.14 | 1.19 M | $896.11 M |
| 02/07/2025 | $11.44 | $11.11 (-2.88%) | $11.53 | $10.84 | 1.06 M | $877.16 M |
| 02/06/2025 | $11.14 | $11.44 (2.69%) | $11.49 | $10.80 | 1.34 M | $903.21 M |
| 02/05/2025 | $10.52 | $11.00 (4.56%) | $11.02 | $10.45 | 2.30 M | $868.47 M |
| 02/04/2025 | $10.19 | $10.42 (2.26%) | $10.50 | $9.99 | 872.70 K | $822.68 M |
| 02/03/2025 | $10.02 | $10.24 (2.2%) | $10.60 | $9.91 | 1.33 M | $808.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
