MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADTN — ADTRAN Holdings, Inc. Common Stock
NasdaqADTRAN Holdings, Inc. Common Stock
$7.07
+0.24(+3.44%)
- O
- 6.91
- H
- 7.16
- L
- 6.79
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.07
Period Return-1.53%
Period High$19.98
Period Low$6.73
Avg Daily Volume1.70M
Total Trading Days365
ADTN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.91 | $7.16 | $6.79 | $7.07 | +$0.24 | +3.44% | 1,345,405 | $7.03 | $6.79 $7.16 |
| Sep 30, 2026 | $6.93 | $6.94 | $6.73 | $6.84 | $-0.04 | -0.51% | 1,856,555 | $6.82 | $6.73 $6.94 |
| Sep 29, 2026 | $6.86 | $6.91 | $6.76 | $6.87 | +$0.07 | +1.03% | 1,161,673 | $6.85 | $6.76 $6.91 |
| Sep 28, 2026 | $7.08 | $7.09 | $6.76 | $6.80 | $-0.33 | -4.63% | 1,855,498 | $6.82 | $6.76 $7.09 |
| Sep 25, 2026 | $6.98 | $7.18 | $6.88 | $7.13 | +$0.20 | +2.81% | 1,602,255 | $7.07 | $6.88 $7.18 |
| Sep 24, 2026 | $7.06 | $7.08 | $6.84 | $6.94 | $-0.18 | -2.46% | 1,278,891 | $6.94 | $6.84 $7.08 |
| Sep 23, 2026 | $7.29 | $7.31 | $7.07 | $7.11 | $-0.18 | -2.47% | 994,544 | $7.15 | $7.07 $7.31 |
| Sep 22, 2026 | $7.18 | $7.34 | $7.09 | $7.29 | +$0.08 | +1.11% | 1,245,325 | $7.24 | $7.09 $7.34 |
| Sep 21, 2026 | $7.31 | $7.31 | $7.10 | $7.21 | +$0.01 | +0.14% | 1,498,426 | $7.19 | $7.10 $7.31 |
| Sep 18, 2026 | $7.21 | $7.25 | $7.10 | $7.20 | +$0.10 | +1.41% | 3,699,913 | $7.19 | $7.10 $7.25 |
| Sep 17, 2026 | $7.29 | $7.33 | $7.08 | $7.10 | +$0.01 | +0.14% | 1,829,740 | $7.15 | $7.08 $7.33 |
| Sep 16, 2026 | $7.19 | $7.32 | $6.96 | $7.09 | +$0.01 | +0.14% | 1,248,846 | $7.13 | $6.96 $7.32 |
| Sep 15, 2026 | $7.15 | $7.21 | $7.00 | $7.08 | +$0.04 | +0.57% | 1,336,486 | $7.07 | $7.00 $7.21 |
| Sep 14, 2026 | $7.35 | $7.39 | $7.02 | $7.04 | $-0.50 | -6.63% | 1,642,649 | $7.16 | $7.02 $7.39 |
| Sep 11, 2026 | $7.33 | $7.61 | $7.29 | $7.54 | +$0.36 | +5.01% | 1,525,316 | $7.51 | $7.29 $7.61 |
| Sep 10, 2026 | $7.07 | $7.39 | $7.02 | $7.18 | $-0.02 | -0.28% | 1,408,196 | $7.25 | $7.02 $7.39 |
| Sep 9, 2026 | $7.47 | $7.56 | $7.17 | $7.20 | $-0.38 | -5.01% | 1,665,410 | $7.25 | $7.17 $7.56 |
| Sep 8, 2026 | $7.18 | $7.64 | $7.12 | $7.58 | +$0.48 | +6.76% | 2,300,575 | $7.52 | $7.12 $7.64 |
| Sep 4, 2026 | $7.21 | $7.33 | $7.04 | $7.10 | $-0.05 | -0.70% | 1,644,221 | $7.15 | $7.04 $7.33 |
| Sep 3, 2026 | $7.53 | $7.53 | $7.12 | $7.15 | $-0.37 | -4.92% | 1,102,445 | $7.22 | $7.12 $7.53 |
| Sep 2, 2026 | $7.50 | $7.61 | $7.43 | $7.52 | +$0.05 | +0.67% | 1,180,485 | $7.51 | $7.43 $7.61 |
| Sep 1, 2026 | $7.66 | $7.70 | $7.44 | $7.47 | $-0.28 | -3.61% | 1,477,300 | $7.49 | $7.44 $7.70 |
| Aug 31, 2026 | $7.73 | $7.78 | $7.54 | $7.75 | +$0.03 | +0.39% | 1,712,003 | $7.69 | $7.54 $7.78 |
| Aug 28, 2026 | $7.75 | $7.84 | $7.58 | $7.72 | $-0.07 | -0.90% | 1,560,590 | $7.71 | $7.58 $7.84 |
| Aug 27, 2026 | $7.95 | $8.04 | $7.66 | $7.79 | $-0.12 | -1.52% | 1,546,490 | $7.77 | $7.66 $8.04 |
| Aug 26, 2026 | $8.00 | $8.05 | $7.86 | $7.91 | $-0.11 | -1.37% | 1,540,377 | $7.92 | $7.86 $8.05 |
| Aug 25, 2026 | $7.90 | $8.04 | $7.79 | $8.02 | +$0.31 | +4.02% | 1,899,188 | $7.91 | $7.79 $8.04 |
| Aug 24, 2026 | $7.60 | $7.73 | $7.46 | $7.71 | $-0.06 | -0.77% | 1,408,188 | $7.65 | $7.46 $7.73 |
| Aug 21, 2026 | $7.90 | $7.90 | $7.63 | $7.77 | $-0.09 | -1.15% | 1,220,748 | $7.75 | $7.63 $7.90 |
| Aug 20, 2026 | $8.04 | $8.17 | $7.77 | $7.86 | $-0.15 | -1.87% | 1,372,939 | $7.88 | $7.77 $8.17 |