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 June 27, 2025, is $8.89.
  • 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 104.84% to $8.89 now.
  • The 52-week high stock price for ADTN is $12.44, representing a 39.93% increase from the current share price, occurred on February 27, 2025.
  • The 52-week low stock price for ADTN is $4.62, indicating a -48.03% 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
Jun 27, 2025 $9.02 $8.59 $0.425 3,630,018.0 +1.48%
Jun 26, 2025 $9.04 $8.69 $0.35 1,541,945.0 -1.90%
Jun 25, 2025 $9.11 $8.62 $0.485 1,139,003.0 +2.88%
Jun 24, 2025 $8.71 $8.37 $0.34 1,030,616.0 +2.60%
Jun 23, 2025 $8.48 $7.77 $0.71 1,211,839.0 +7.22%
Jun 20, 2025 $8.07 $7.85 $0.22 976,918.0 -0.63%
Jun 18, 2025 $7.98 $7.75 $0.23 731,182.0 +1.79%
Jun 17, 2025 $7.86 $7.62 $0.24 1,132,489.0 +0.91%
Jun 16, 2025 $7.87 $7.57 $0.2999 937,893.0 +3.07%
Jun 13, 2025 $7.69 $7.42 $0.27 949,899.0 -4.09%
Jun 12, 2025 $7.88 $7.68 $0.20 1,052,800.0 -0.26%
Jun 11, 2025 $8.16 $7.81 $0.35 770,202.0 -2.12%
Jun 10, 2025 $8.39 $7.95 $0.4421 632,036.0 -3.73%
Jun 09, 2025 $8.37 $8.00 $0.37 677,921.0 +3.61%
Jun 06, 2025 $8.11 $7.95 $0.157 502,857.0 +0.88%
Jun 05, 2025 $8.20 $7.91 $0.29 547,691.0 -3.05%
Jun 04, 2025 $8.38 $8.16 $0.22 459,202.0 -1.08%
Jun 03, 2025 $8.56 $8.24 $0.315 861,662.0 -1.66%
Jun 02, 2025 $8.45 $7.90 $0.55 843,157.0 +5.11%
May 30, 2025 $8.12 $7.93 $0.185 1,332,193.0 -1.59%

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
Jun, 2025 $9.11 $7.42 $1.69 23,259,348.0 +10.71%
May, 2025 $8.66 $7.49 $1.17 18,583,085.0 +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%
$49.36
price down icon 2.49%
$82.12
price up icon 0.75%
$36.82
price down icon 0.22%
$309.26
price up icon 0.30%
communication_equipment HPE
$18.41
price up icon 0.22%
communication_equipment UI
$402.73
price up icon 1.73%
Cap:     |  Volume (24h):