ADTRAN Holdings, Inc. - Common Stock (ADTN)

Historical Prices For ADTRAN Holdings, Inc. - Common Stock (ADTN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	7.40	7.60	7.04	7.42	799,285	7.42
4/03/2025	8.14	8.24	7.58	7.79	1,127,333	7.79
4/02/2025	8.60	8.88	8.59	8.67	1,016,641	8.67
4/01/2025	8.70	8.90	8.39	8.82	1,066,229	8.82
3/31/2025	8.66	8.80	8.56	8.72	1,916,180	8.72
3/28/2025	9.21	9.25	8.84	8.90	621,607	8.90
3/27/2025	9.16	9.31	8.90	9.22	1,046,335	9.22
3/26/2025	9.45	9.57	9.21	9.24	842,988	9.24
3/25/2025	9.46	9.65	9.38	9.46	804,231	9.46
3/24/2025	9.49	9.62	9.42	9.43	739,003	9.43
3/21/2025	8.84	9.36	8.76	9.21	1,902,538	9.21
3/20/2025	8.92	9.20	8.92	9.04	678,260	9.04
3/19/2025	9.02	9.19	8.95	9.00	614,364	9.00
3/18/2025	9.09	9.16	8.93	9.03	637,279	9.03
3/17/2025	9.14	9.37	9.02	9.18	1,301,421	9.18
3/14/2025	8.89	9.12	8.69	9.10	1,849,238	9.10
3/13/2025	8.94	8.97	8.51	8.66	740,603	8.66
3/12/2025	8.73	9.05	8.53	8.98	1,029,398	8.98
3/11/2025	8.50	8.70	8.31	8.50	1,496,818	8.50
3/10/2025	8.92	9.02	8.30	8.49	1,418,980	8.49
3/07/2025	9.38	9.39	8.69	9.16	1,475,812	9.16
3/06/2025	10.39	10.39	9.45	9.51	1,782,816	9.51
3/05/2025	10.72	10.81	10.19	10.59	1,520,252	10.59
3/04/2025	10.34	10.75	10.11	10.63	1,827,593	10.63
3/03/2025	10.77	11.18	10.37	10.56	1,808,847	10.56
2/28/2025	10.50	10.58	10.15	10.57	4,193,964	10.57
2/27/2025	12.28	12.44	10.54	10.57	1,997,694	10.57
2/26/2025	10.62	10.99	10.53	10.61	1,419,381	10.61
2/25/2025	10.69	10.70	10.21	10.43	1,362,768	10.43
2/24/2025	10.89	10.97	10.41	10.64	1,084,767	10.64
2/21/2025	11.52	11.75	10.82	10.84	1,137,472	10.84
2/20/2025	11.62	11.66	11.22	11.53	730,533	11.53
2/19/2025	11.35	11.72	11.29	11.71	712,415	11.71
2/18/2025	11.80	11.90	11.47	11.53	649,789	11.53
2/14/2025	11.80	12.16	11.56	11.65	1,037,296	11.65
2/13/2025	11.31	12.03	11.25	11.83	2,407,696	11.83
2/12/2025	10.83	11.08	10.71	11.06	830,597	11.06
2/11/2025	11.11	11.31	10.97	11.07	595,084	11.07
2/10/2025	11.14	11.54	11.14	11.35	1,189,851	11.35
2/07/2025	11.44	11.53	10.84	11.11	1,058,261	11.11
2/06/2025	11.14	11.48	10.80	11.44	1,335,325	11.44
2/05/2025	10.52	11.02	10.45	11.00	2,302,243	11.00
2/04/2025	10.19	10.50	9.99	10.42	872,683	10.42
2/03/2025	10.02	10.60	9.91	10.24	1,328,601	10.24
1/31/2025	10.74	10.99	10.34	10.37	1,246,073	10.37
1/30/2025	10.00	11.19	9.98	10.65	1,866,846	10.65
1/29/2025	9.72	9.99	9.62	9.82	531,115	9.82
1/28/2025	9.67	9.71	9.44	9.63	601,950	9.63
1/27/2025	10.09	10.22	9.30	9.49	1,026,961	9.49
1/24/2025	10.36	10.44	10.10	10.31	972,388	10.31
1/23/2025	10.39	10.55	10.30	10.34	1,054,414	10.34
1/22/2025	10.74	11.23	10.38	10.48	1,625,409	10.48
1/21/2025	10.40	10.88	10.32	10.46	1,930,658	10.46
1/17/2025	10.20	10.31	9.91	10.19	943,922	10.19
1/16/2025	10.26	10.30	9.97	10.13	868,471	10.13
1/15/2025	10.27	10.41	10.09	10.13	914,082	10.13
1/14/2025	10.09	10.34	9.82	9.94	1,160,334	9.94
1/13/2025	9.92	10.04	9.59	10.01	695,480	10.01
1/10/2025	10.22	10.32	9.87	10.17	1,037,022	10.17
1/08/2025	9.75	10.71	9.75	10.49	1,896,659	10.49
1/07/2025	9.76	9.85	9.42	9.64	965,379	9.64
1/06/2025	9.30	9.88	9.25	9.67	1,463,652	9.67