-
5 DAY PERFORMANCE
+11.51% -
1 MONTH PERFORMANCE
+41.08% -
3 MONTH PERFORMANCE
+54.20% -
6 MONTH PERFORMANCE
+65.13% -
YEAR-TO-DATE PERFORMANCE
+17.44% -
1 YEAR PERFORMANCE
+59.93%
ADTRAN Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.23 | $8.62 (4.74%) | $8.72 | $8.16 | 1.01 M | $680.57 M |
| 11/21/2024 | $7.85 | $8.16 (3.95%) | $8.23 | $7.78 | 904,900 | $644.25 M |
| 11/20/2024 | $7.89 | $7.73 (-2.03%) | $7.93 | $7.61 | 756,600 | $610.30 M |
| 11/19/2024 | $7.61 | $7.92 (4.07%) | $7.92 | $7.58 | 465,000 | $625.30 M |
| 11/18/2024 | $7.75 | $7.73 (-0.26%) | $7.91 | $7.63 | 686,229 | $610.30 M |
| 11/15/2024 | $8.01 | $7.75 (-3.25%) | $8.02 | $7.63 | 540,336 | $611.88 M |
| 11/14/2024 | $8.07 | $7.97 (-1.24%) | $8.10 | $7.89 | 794,002 | $629.25 M |
| 11/13/2024 | $8.10 | $7.99 (-1.36%) | $8.29 | $7.98 | 837,374 | $630.83 M |
| 11/12/2024 | $7.92 | $8.07 (1.89%) | $8.20 | $7.89 | 1.04 M | $637.14 M |
| 11/11/2024 | $8.15 | $8.17 (0.25%) | $8.26 | $7.98 | 1.00 M | $645.04 M |
| 11/08/2024 | $7.80 | $8.08 (3.59%) | $8.16 | $7.73 | 1.83 M | $637.93 M |
| 11/07/2024 | $6.25 | $7.55 (20.8%) | $7.58 | $6.19 | 1.98 M | $596.09 M |
| 11/06/2024 | $6.49 | $6.33 (-2.47%) | $6.61 | $6.27 | 1.29 M | $499.77 M |
| 11/05/2024 | $6.17 | $6.19 (0.32%) | $6.38 | $6.02 | 581,147 | $488.71 M |
| 11/04/2024 | $6.18 | $6.20 (0.32%) | $6.40 | $6.18 | 334,800 | $489.50 M |
| 11/01/2024 | $6.16 | $6.18 (0.32%) | $6.38 | $6.14 | 413,632 | $487.31 M |
| 10/31/2024 | $6.41 | $6.08 (-5.15%) | $6.41 | $6.07 | 287,300 | $479.42 M |
| 10/30/2024 | $6.42 | $6.38 (-0.62%) | $6.49 | $6.36 | 349,000 | $503.08 M |
| 10/29/2024 | $6.38 | $6.45 (1.1%) | $6.46 | $6.34 | 650,000 | $508.60 M |
| 10/28/2024 | $6.36 | $6.36 (0%) | $6.45 | $6.33 | 250,700 | $501.50 M |
| 10/25/2024 | $6.23 | $6.29 (0.96%) | $6.42 | $6.22 | 327,900 | $495.98 M |
| 10/24/2024 | $6.20 | $6.18 (-0.32%) | $6.29 | $6.08 | 294,600 | $487.31 M |
| 10/23/2024 | $6.23 | $6.11 (-1.93%) | $6.30 | $6.05 | 278,900 | $481.79 M |
| 10/22/2024 | $6.24 | $6.29 (0.8%) | $6.37 | $6.17 | 387,702 | $495.98 M |
| 10/21/2024 | $6.32 | $6.26 (-0.95%) | $6.36 | $6.22 | 309,044 | $493.61 M |
| 10/18/2024 | $6.33 | $6.32 (-0.16%) | $6.49 | $6.29 | 428,800 | $498.34 M |
| 10/17/2024 | $6.18 | $6.31 (2.1%) | $6.33 | $6.15 | 414,104 | $497.56 M |
| 10/16/2024 | $6.15 | $6.16 (0.16%) | $6.27 | $6.13 | 439,300 | $485.73 M |
| 10/15/2024 | $6.01 | $6.12 (1.83%) | $6.20 | $5.92 | 671,947 | $482.57 M |
| 10/14/2024 | $5.93 | $5.95 (0.34%) | $5.97 | $5.83 | 282,023 | $469.17 M |
| 10/11/2024 | $5.76 | $5.91 (2.6%) | $5.93 | $5.76 | 264,700 | $466.02 M |
| 10/10/2024 | $5.80 | $5.75 (-0.86%) | $5.82 | $5.68 | 317,245 | $453.40 M |
| 10/09/2024 | $5.78 | $5.84 (1.04%) | $5.92 | $5.73 | 526,226 | $460.50 M |
| 10/08/2024 | $5.81 | $5.80 (-0.17%) | $5.83 | $5.69 | 953,402 | $457.34 M |
| 10/07/2024 | $5.83 | $5.78 (-0.86%) | $5.92 | $5.67 | 232,879 | $455.76 M |
| 10/04/2024 | $5.98 | $5.88 (-1.67%) | $6.10 | $5.81 | 377,000 | $463.65 M |
| 10/03/2024 | $5.89 | $5.85 (-0.68%) | $5.91 | $5.73 | 325,230 | $461.28 M |
| 10/02/2024 | $5.82 | $5.95 (2.23%) | $5.97 | $5.81 | 185,919 | $469.17 M |
| 10/01/2024 | $5.89 | $5.86 (-0.51%) | $5.90 | $5.70 | 529,500 | $462.07 M |
| 09/30/2024 | $5.85 | $5.93 (1.37%) | $5.95 | $5.84 | 268,600 | $467.59 M |
| 09/27/2024 | $6.03 | $5.91 (-1.99%) | $6.09 | $5.87 | 283,000 | $466.02 M |
| 09/26/2024 | $5.92 | $5.92 (0%) | $6.05 | $5.89 | 447,904 | $466.80 M |
| 09/25/2024 | $6.01 | $5.79 (-3.66%) | $6.01 | $5.75 | 476,200 | $456.55 M |
| 09/24/2024 | $5.63 | $6.02 (6.93%) | $6.05 | $5.63 | 549,300 | $474.69 M |
| 09/23/2024 | $5.79 | $5.62 (-2.94%) | $5.93 | $5.60 | 265,000 | $443.15 M |
| 09/20/2024 | $5.65 | $5.74 (1.59%) | $5.88 | $5.65 | 1.22 M | $452.61 M |
| 09/19/2024 | $5.69 | $5.84 (2.64%) | $5.90 | $5.58 | 643,431 | $460.50 M |
| 09/18/2024 | $5.61 | $5.50 (-1.96%) | $5.83 | $5.49 | 629,138 | $433.69 M |
| 09/17/2024 | $5.43 | $5.60 (3.13%) | $5.90 | $5.42 | 758,336 | $441.57 M |
| 09/16/2024 | $5.46 | $5.43 (-0.55%) | $5.47 | $5.26 | 322,700 | $428.17 M |
| 09/13/2024 | $5.36 | $5.44 (1.49%) | $5.47 | $5.35 | 578,500 | $428.95 M |
| 09/12/2024 | $5.20 | $5.25 (0.96%) | $5.34 | $5.12 | 300,000 | $413.97 M |
| 09/11/2024 | $5.00 | $5.18 (3.6%) | $5.19 | $4.97 | 420,815 | $408.45 M |
| 09/10/2024 | $5.02 | $4.99 (-0.6%) | $5.02 | $4.93 | 356,110 | $393.47 M |
| 09/09/2024 | $5.03 | $5.03 (0%) | $5.17 | $5.00 | 272,900 | $396.63 M |
| 09/06/2024 | $5.20 | $5.05 (-2.88%) | $5.21 | $5.02 | 412,944 | $398.20 M |
| 09/05/2024 | $5.22 | $5.19 (-0.57%) | $5.27 | $5.09 | 390,307 | $409.24 M |
| 09/04/2024 | $5.38 | $5.21 (-3.16%) | $5.40 | $5.20 | 586,000 | $410.82 M |
| 09/03/2024 | $5.56 | $5.39 (-3.06%) | $5.61 | $5.39 | 307,200 | $425.01 M |
| 08/30/2024 | $5.73 | $5.58 (-2.62%) | $5.73 | $5.52 | 461,804 | $439.99 M |
| 08/29/2024 | $5.43 | $5.73 (5.52%) | $5.87 | $5.36 | 499,524 | $451.82 M |
| 08/28/2024 | $5.33 | $5.39 (1.13%) | $5.44 | $5.31 | 252,912 | $425.01 M |
| 08/27/2024 | $5.48 | $5.35 (-2.37%) | $5.48 | $5.35 | 235,400 | $421.86 M |
| 08/26/2024 | $5.53 | $5.51 (-0.36%) | $5.60 | $5.45 | 396,900 | $434.47 M |
| 08/23/2024 | $5.36 | $5.59 (4.29%) | $5.60 | $5.34 | 425,944 | $440.78 M |