5 DAY PERFORMANCE
+13.18%
1 MONTH PERFORMANCE
+14.49%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+5.18%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+85.27%
ADTRAN Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $8.72 | $8.93 (2.41%) | $9.10 | $8.62 | 1.10 M | $710.24 M |
| 06/24/2025 | $8.45 | $8.68 (2.72%) | $8.71 | $8.37 | 1.03 M | $690.36 M |
| 06/23/2025 | $7.83 | $8.46 (8.05%) | $8.48 | $7.77 | 1.21 M | $672.86 M |
| 06/20/2025 | $8.07 | $7.89 (-2.23%) | $8.07 | $7.85 | 976.92 K | $627.52 M |
| 06/18/2025 | $7.80 | $7.94 (1.79%) | $7.98 | $7.75 | 731.31 K | $631.50 M |
| 06/17/2025 | $7.67 | $7.80 (1.69%) | $7.86 | $7.62 | 1.13 M | $620.37 M |
| 06/16/2025 | $7.59 | $7.73 (1.84%) | $7.87 | $7.57 | 938.29 K | $614.80 M |
| 06/13/2025 | $7.66 | $7.50 (-2.09%) | $7.69 | $7.42 | 949.90 K | $596.51 M |
| 06/12/2025 | $7.83 | $7.82 (-0.13%) | $7.88 | $7.68 | 1.05 M | $621.96 M |
| 06/11/2025 | $8.03 | $7.84 (-2.37%) | $8.16 | $7.81 | 770.81 K | $623.55 M |
| 06/10/2025 | $8.32 | $8.01 (-3.73%) | $8.39 | $7.95 | 632.04 K | $637.07 M |
| 06/09/2025 | $8.06 | $8.32 (3.23%) | $8.37 | $8.00 | 677.92 K | $661.72 M |
| 06/06/2025 | $8.07 | $8.03 (-0.5%) | $8.11 | $7.95 | 502.90 K | $638.66 M |
| 06/05/2025 | $8.20 | $7.96 (-2.93%) | $8.20 | $7.91 | 547.70 K | $633.09 M |
| 06/04/2025 | $8.35 | $8.21 (-1.68%) | $8.38 | $8.16 | 459.20 K | $652.97 M |
| 06/03/2025 | $8.46 | $8.30 (-1.89%) | $8.56 | $8.24 | 861.86 K | $660.13 M |
| 06/02/2025 | $8.06 | $8.44 (4.71%) | $8.45 | $7.90 | 843.70 K | $671.27 M |
| 05/30/2025 | $8.05 | $8.03 (-0.25%) | $8.12 | $7.93 | 1.33 M | $638.66 M |
| 05/29/2025 | $8.24 | $8.16 (-0.97%) | $8.24 | $8.00 | 852.40 K | $649.00 M |
| 05/28/2025 | $8.03 | $8.15 (1.49%) | $8.21 | $7.88 | 788.85 K | $648.20 M |
| 05/27/2025 | $7.91 | $8.03 (1.52%) | $8.05 | $7.87 | 443.30 K | $638.66 M |
| 05/23/2025 | $7.72 | $7.80 (1.04%) | $7.84 | $7.65 | 446.70 K | $620.37 M |
| 05/22/2025 | $8.08 | $7.87 (-2.6%) | $8.15 | $7.87 | 488.20 K | $625.93 M |
| 05/21/2025 | $7.93 | $8.04 (1.39%) | $8.27 | $7.86 | 791.10 K | $639.45 M |
| 05/20/2025 | $8.09 | $8.05 (-0.49%) | $8.14 | $8.04 | 567.80 K | $640.25 M |
| 05/19/2025 | $8.01 | $8.10 (1.12%) | $8.18 | $8.01 | 512.10 K | $644.23 M |
| 05/16/2025 | $8.21 | $8.13 (-0.97%) | $8.34 | $8.10 | 530.30 K | $646.61 M |
| 05/15/2025 | $8.16 | $8.19 (0.37%) | $8.33 | $8.15 | 528.70 K | $651.38 M |
| 05/14/2025 | $8.56 | $8.15 (-4.79%) | $8.66 | $8.08 | 934.94 K | $648.20 M |
| 05/13/2025 | $8.32 | $8.56 (2.88%) | $8.61 | $8.32 | 757.50 K | $680.81 M |
| 05/12/2025 | $8.13 | $8.31 (2.21%) | $8.40 | $7.98 | 1.46 M | $660.93 M |
| 05/09/2025 | $7.75 | $7.71 (-0.52%) | $7.84 | $7.52 | 1.18 M | $613.21 M |
| 05/08/2025 | $7.91 | $7.71 (-2.53%) | $8.26 | $7.49 | 1.75 M | $613.21 M |
| 05/07/2025 | $7.76 | $7.95 (2.45%) | $8.02 | $7.64 | 1.77 M | $628.77 M |
| 05/06/2025 | $7.71 | $7.75 (0.52%) | $7.83 | $7.66 | 798.74 K | $612.96 M |
| 05/05/2025 | $7.79 | $7.90 (1.41%) | $8.03 | $7.70 | 887.37 K | $624.82 M |
| 05/02/2025 | $7.86 | $7.88 (0.25%) | $8.00 | $7.82 | 959.50 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 |
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.
