MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXTR — Extreme Networks
NasdaqExtreme Networks
$23.12
+1.15(+5.23%)
- O
- 22.50
- H
- 23.48
- L
- 22.31
- V
- 1.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.12
Period Return+102.63%
Period High$33.73
Period Low$11.19
Avg Daily Volume1.71M
Total Trading Days365
EXTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.50 | $23.48 | $22.31 | $23.12 | +$1.15 | +5.23% | 1,953,264 | $23.04 | $22.31 $23.48 |
| Oct 1, 2026 | $21.90 | $22.03 | $21.24 | $21.97 | +$0.52 | +2.42% | 1,645,496 | $21.87 | $21.24 $22.03 |
| Sep 30, 2026 | $21.24 | $21.69 | $21.14 | $21.45 | +$0.38 | +1.80% | 1,985,130 | $21.43 | $21.14 $21.69 |
| Sep 29, 2026 | $21.32 | $21.32 | $20.76 | $21.07 | +$0.07 | +0.33% | 1,665,519 | $21.00 | $20.76 $21.32 |
| Sep 28, 2026 | $21.44 | $21.44 | $20.88 | $21.00 | $-0.52 | -2.42% | 1,591,909 | $21.05 | $20.88 $21.44 |
| Sep 25, 2026 | $21.77 | $21.94 | $21.50 | $21.52 | $-0.12 | -0.55% | 1,771,565 | $21.63 | $21.50 $21.94 |
| Sep 24, 2026 | $21.67 | $21.88 | $21.51 | $21.64 | $-0.39 | -1.77% | 1,172,794 | $21.65 | $21.51 $21.88 |
| Sep 23, 2026 | $22.09 | $22.09 | $21.69 | $22.03 | $-0.08 | -0.36% | 954,276 | $21.98 | $21.69 $22.09 |
| Sep 22, 2026 | $22.75 | $22.76 | $21.84 | $22.11 | $-0.62 | -2.73% | 1,489,953 | $22.10 | $21.84 $22.76 |
| Sep 21, 2026 | $22.55 | $22.79 | $22.18 | $22.73 | +$0.42 | +1.88% | 917,691 | $22.54 | $22.18 $22.79 |
| Sep 18, 2026 | $22.54 | $22.71 | $21.94 | $22.31 | +$0.00 | +0.00% | 2,394,480 | $22.28 | $21.94 $22.71 |
| Sep 17, 2026 | $22.42 | $22.92 | $22.24 | $22.31 | +$0.42 | +1.92% | 1,746,141 | $22.55 | $22.24 $22.92 |
| Sep 16, 2026 | $22.21 | $22.40 | $21.64 | $21.89 | $-0.16 | -0.73% | 1,219,797 | $21.93 | $21.64 $22.40 |
| Sep 15, 2026 | $21.76 | $22.10 | $21.73 | $22.05 | +$0.42 | +1.94% | 1,227,127 | $21.98 | $21.73 $22.10 |
| Sep 14, 2026 | $21.27 | $22.13 | $21.07 | $21.63 | $-0.57 | -2.57% | 1,647,647 | $21.78 | $21.07 $22.13 |
| Sep 11, 2026 | $21.51 | $22.49 | $21.51 | $22.20 | +$1.02 | +4.82% | 1,127,464 | $22.19 | $21.51 $22.49 |
| Sep 10, 2026 | $21.10 | $21.60 | $21.06 | $21.18 | $-0.28 | -1.30% | 1,188,628 | $21.29 | $21.06 $21.60 |
| Sep 9, 2026 | $21.62 | $21.79 | $21.36 | $21.46 | $-0.19 | -0.88% | 1,073,996 | $21.51 | $21.36 $21.79 |
| Sep 8, 2026 | $21.79 | $21.91 | $21.36 | $21.65 | $-0.05 | -0.23% | 1,202,148 | $21.69 | $21.36 $21.91 |
| Sep 4, 2026 | $22.14 | $22.15 | $21.44 | $21.70 | $-0.19 | -0.87% | 803,205 | $21.67 | $21.44 $22.15 |
| Sep 3, 2026 | $22.06 | $22.29 | $21.72 | $21.89 | $-0.12 | -0.55% | 1,786,557 | $21.96 | $21.72 $22.29 |
| Sep 2, 2026 | $21.79 | $22.04 | $21.66 | $22.01 | +$0.23 | +1.06% | 1,104,169 | $21.92 | $21.66 $22.04 |
| Sep 1, 2026 | $22.19 | $22.32 | $21.72 | $21.78 | $-0.71 | -3.16% | 1,333,197 | $21.86 | $21.72 $22.32 |
| Aug 31, 2026 | $22.66 | $22.83 | $22.22 | $22.49 | $-0.09 | -0.40% | 1,131,677 | $22.43 | $22.22 $22.83 |
| Aug 28, 2026 | $23.12 | $23.40 | $22.33 | $22.58 | $-0.65 | -2.80% | 1,638,828 | $22.55 | $22.33 $23.40 |
| Aug 27, 2026 | $23.10 | $23.31 | $22.72 | $23.23 | +$0.39 | +1.71% | 1,804,527 | $23.08 | $22.72 $23.31 |
| Aug 26, 2026 | $22.60 | $23.06 | $22.53 | $22.84 | +$0.21 | +0.93% | 1,315,424 | $22.86 | $22.53 $23.06 |
| Aug 25, 2026 | $22.95 | $23.08 | $22.43 | $22.63 | +$0.25 | +1.12% | 1,126,680 | $22.65 | $22.43 $23.08 |
| Aug 24, 2026 | $22.72 | $22.72 | $22.23 | $22.38 | $-0.64 | -2.78% | 1,065,595 | $22.40 | $22.23 $22.72 |
| Aug 21, 2026 | $22.30 | $23.04 | $22.02 | $23.02 | +$0.70 | +3.14% | 1,513,754 | $22.74 | $22.02 $23.04 |