8.03
price down icon1.59%   -0.13
after-market After Hours: 8.03
loading

Adtran Holdings Inc Stock (ADTN) Price History

The historical daily chart and data for Adtran Holdings Inc stock (ADTN), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $8.03.
  • Adtran Holdings Inc all-time high stock price is $27.43, occurred on March 07, 2014.
  • The lowest Adtran Holdings Inc stock price recorded was $4.34 on May 01, 2024. Since then, Adtran Holdings Inc's stock price has risen over 85.02% to $8.03 now.
  • The 52-week high stock price for ADTN is $12.44, representing a 54.92% increase from the current share price, occurred on February 27, 2025.
  • The 52-week low stock price for ADTN is $4.62, indicating a -42.47% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Adtran Holdings Inc (ADTN) stock in the beginning of 2024 was $22.99. The stock closed the year at $18.79, a loss of over -18.27% for the year.
The table below shows more information about ADTN historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $8.12 $7.93 $0.185 1,332,193.0 -1.59%
May 29, 2025 $8.24 $8.00 $0.245 852,394.0 +0.12%
May 28, 2025 $8.21 $7.88 $0.33 788,496.0 +1.49%
May 27, 2025 $8.05 $7.87 $0.18 443,255.0 +2.95%
May 23, 2025 $7.83 $7.65 $0.185 446,654.0 -0.89%
May 22, 2025 $8.14 $7.87 $0.275 488,163.0 -2.11%
May 21, 2025 $8.27 $7.86 $0.41 791,071.0 -0.12%
May 20, 2025 $8.13 $8.04 $0.10 567,692.0 -0.62%
May 19, 2025 $8.18 $8.01 $0.175 512,104.0 -0.37%
May 16, 2025 $8.34 $8.10 $0.24 530,245.0 -0.73%
May 15, 2025 $8.33 $8.15 $0.18 523,676.0 +0.49%
May 14, 2025 $8.66 $8.08 $0.585 934,780.0 -4.79%
May 13, 2025 $8.61 $8.32 $0.285 756,578.0 +3.01%
May 12, 2025 $8.40 $7.97 $0.425 1,454,805.0 +7.78%
May 09, 2025 $7.84 $7.51 $0.325 1,182,773.0 +0.00%
May 08, 2025 $8.26 $7.49 $0.77 1,753,284.0 -3.02%
May 07, 2025 $8.02 $7.64 $0.38 1,764,731.0 +2.58%
May 06, 2025 $7.83 $7.66 $0.17 797,321.0 -1.90%
May 05, 2025 $8.03 $7.70 $0.325 887,143.0 +0.25%
May 02, 2025 $8.00 $7.82 $0.181 959,451.0 +1.16%

Adtran Holdings Inc Stock (ADTN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adtran Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adtran Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adtran Holdings Inc Stock (ADTN) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $8.66 $7.49 $1.17 19,915,278.0 +4.83%
Apr, 2025 $8.90 $6.93 $1.97 18,279,114.0 -12.16%
Mar, 2025 $11.18 $8.30 $2.88 24,219,557.0 -17.50%
Feb, 2025 $12.44 $9.91 $2.53 25,205,033.0 +1.93%
Jan, 2025 $11.23 $8.34 $2.89 22,282,898.0 +24.49%

Adtran Holdings Inc Stock (ADTN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.21 $8.03 $1.19 10,334,790.0 -2.35%
Nov, 2024 $9.05 $6.02 $3.03 15,881,148.0 +39.92%
Oct, 2024 $6.49 $5.67 $0.82 8,460,327.0 +2.45%
Sep, 2024 $6.08 $4.92 $1.16 9,033,293.0 +6.27%
Aug, 2024 $6.80 $4.62 $2.18 13,110,143.0 -17.58%
Jul, 2024 $6.92 $5.02 $1.90 14,971,122.0 +28.71%
Jun, 2024 $5.69 $4.64 $1.05 42,174,028.0 -5.23%
May, 2024 $5.87 $4.34 $1.53 19,020,658.0 +26.71%
Apr, 2024 $5.70 $4.35 $1.35 13,835,180.0 -19.49%
Mar, 2024 $6.49 $5.19 $1.29 16,203,288.0 -4.39%
Feb, 2024 $6.83 $5.66 $1.17 16,554,940.0 -9.18%
Jan, 2024 $7.66 $6.25 $1.41 13,096,340.0 -14.65%

Adtran Holdings Inc Stock (ADTN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.44 $5.20 $2.25 22,847,379.0 +40.34%
Nov, 2023 $7.43 $4.91 $2.52 25,050,010.0 -20.40%
Oct, 2023 $8.55 $6.28 $2.27 16,030,315.0 -20.17%
Sep, 2023 $8.76 $7.95 $0.8034 15,353,973.0 -3.74%
Aug, 2023 $9.86 $7.00 $2.86 23,103,824.0 -12.13%
Jul, 2023 $10.96 $9.73 $1.23 12,352,797.0 -7.60%
Jun, 2023 $11.02 $8.56 $2.46 23,749,689.0 +18.18%
May, 2023 $9.24 $7.90 $1.34 20,798,509.0 -2.30%
Apr, 2023 $15.89 $8.88 $7.01 23,431,423.0 -42.50%
Mar, 2023 $17.58 $14.80 $2.78 10,884,242.0 -9.11%
Feb, 2023 $19.20 $15.50 $3.70 12,983,733.0 -7.53%
Jan, 2023 $20.21 $17.73 $2.48 9,198,444.0 +0.43%
$23.07
price down icon 2.12%
$80.06
price down icon 1.83%
$35.93
price down icon 0.06%
$289.77
price down icon 0.93%
communication_equipment HPE
$17.28
price down icon 2.10%
communication_equipment UI
$395.29
price down icon 0.23%
Cap:     |  Volume (24h):