5 DAY PERFORMANCE
+12.39%
1 MONTH PERFORMANCE
+16.06%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
+11.04%
1 YEAR PERFORMANCE
+9.73%
ADTRAN Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.43 | $8.53 (1.19%) | $8.55 | $8.37 | 862.90 K | $679.81 M |
| 12/04/2025 | $8.23 | $8.54 (3.77%) | $8.60 | $8.23 | 3.51 M | $680.60 M |
| 12/03/2025 | $8.15 | $8.23 (0.98%) | $8.33 | $8.12 | 1.05 M | $655.90 M |
| 12/02/2025 | $8.04 | $8.13 (1.12%) | $8.36 | $7.99 | 2.40 M | $647.93 M |
| 12/01/2025 | $7.88 | $7.91 (0.38%) | $8.22 | $7.75 | 2.01 M | $630.40 M |
| 11/28/2025 | $8.02 | $7.93 (-1.12%) | $8.05 | $7.89 | 561.10 K | $631.99 M |
| 11/26/2025 | $7.75 | $7.98 (2.97%) | $8.10 | $7.70 | 1.60 M | $635.97 M |
| 11/25/2025 | $7.37 | $7.70 (4.48%) | $7.85 | $7.30 | 2.35 M | $613.66 M |
| 11/24/2025 | $7.30 | $7.35 (0.68%) | $7.44 | $7.30 | 922.65 K | $585.77 M |
| 11/21/2025 | $7.37 | $7.25 (-1.63%) | $7.48 | $7.24 | 1.59 M | $577.80 M |
| 11/20/2025 | $7.73 | $7.40 (-4.27%) | $7.77 | $7.34 | 1.32 M | $589.75 M |
| 11/19/2025 | $7.29 | $7.47 (2.47%) | $7.51 | $7.28 | 1.17 M | $595.33 M |
| 11/18/2025 | $7.25 | $7.25 (0%) | $7.35 | $7.11 | 889.10 K | $577.80 M |
| 11/17/2025 | $7.41 | $7.33 (-1.08%) | $7.52 | $7.25 | 1.24 M | $584.17 M |
| 11/14/2025 | $7.46 | $7.47 (0.13%) | $7.61 | $7.38 | 996.03 K | $595.33 M |
| 11/13/2025 | $8.05 | $7.67 (-4.72%) | $8.05 | $7.55 | 1.32 M | $611.27 M |
| 11/12/2025 | $8.07 | $8.04 (-0.37%) | $8.32 | $7.99 | 2.70 M | $640.76 M |
| 11/11/2025 | $8.00 | $8.03 (0.38%) | $8.09 | $7.83 | 896.40 K | $639.96 M |
| 11/10/2025 | $8.20 | $8.02 (-2.2%) | $8.26 | $7.90 | 1.26 M | $639.16 M |
| 11/07/2025 | $8.11 | $7.97 (-1.73%) | $8.11 | $7.71 | 2.10 M | $635.18 M |
| 11/06/2025 | $8.35 | $8.03 (-3.83%) | $8.42 | $8.01 | 2.44 M | $639.96 M |
| 11/05/2025 | $8.05 | $8.40 (4.35%) | $8.46 | $7.91 | 4.31 M | $669.45 M |
| 11/04/2025 | $9.12 | $7.91 (-13.27%) | $9.14 | $7.88 | 6.68 M | $630.40 M |
| 11/03/2025 | $10.43 | $10.43 (0%) | $10.57 | $10.26 | 2.11 M | $831.23 M |
| 10/31/2025 | $10.59 | $10.42 (-1.61%) | $10.75 | $10.25 | 2.08 M | $830.43 M |
| 10/30/2025 | $10.02 | $10.54 (5.19%) | $10.59 | $10.02 | 1.69 M | $840.54 M |
| 10/29/2025 | $10.27 | $10.15 (-1.17%) | $10.38 | $9.96 | 1.60 M | $809.44 M |
| 10/28/2025 | $9.94 | $10.29 (3.52%) | $10.33 | $9.88 | 1.38 M | $820.61 M |
| 10/27/2025 | $10.17 | $9.97 (-1.97%) | $10.25 | $9.92 | 2.35 M | $795.09 M |
| 10/24/2025 | $9.88 | $10.07 (1.92%) | $10.16 | $9.80 | 2.02 M | $803.06 M |
| 10/23/2025 | $9.18 | $9.76 (6.32%) | $9.77 | $9.17 | 2.57 M | $778.34 M |
| 10/22/2025 | $9.33 | $9.21 (-1.29%) | $9.54 | $9.13 | 1.62 M | $734.48 M |
| 10/21/2025 | $9.12 | $9.33 (2.3%) | $9.39 | $9.04 | 1.54 M | $744.05 M |
| 10/20/2025 | $9.16 | $9.18 (0.22%) | $9.31 | $9.10 | 920.22 K | $732.09 M |
| 10/17/2025 | $9.30 | $9.04 (-2.8%) | $9.41 | $9.03 | 933.90 K | $720.92 M |
| 10/16/2025 | $9.26 | $9.41 (1.62%) | $9.54 | $9.24 | 980.00 K | $750.43 M |
| 10/15/2025 | $8.95 | $9.25 (3.35%) | $9.30 | $8.91 | 1.90 M | $737.67 M |
| 10/14/2025 | $8.46 | $8.79 (3.9%) | $8.90 | $8.40 | 883.00 K | $700.98 M |
| 10/13/2025 | $8.84 | $8.62 (-2.49%) | $8.89 | $8.57 | 1.16 M | $687.43 M |
| 10/10/2025 | $8.96 | $8.61 (-3.91%) | $9.06 | $8.49 | 1.18 M | $686.63 M |
| 10/09/2025 | $9.03 | $8.98 (-0.55%) | $9.07 | $8.84 | 1.04 M | $716.14 M |
| 10/08/2025 | $8.92 | $9.09 (1.91%) | $9.15 | $8.88 | 1.31 M | $724.91 M |
| 10/07/2025 | $9.16 | $8.85 (-3.38%) | $9.21 | $8.82 | 2.30 M | $705.77 M |
| 10/06/2025 | $9.36 | $9.19 (-1.82%) | $9.39 | $9.18 | 1.08 M | $732.88 M |
| 10/03/2025 | $9.40 | $9.25 (-1.6%) | $9.60 | $9.24 | 1.07 M | $737.67 M |
| 10/02/2025 | $9.64 | $9.29 (-3.63%) | $9.64 | $9.29 | 1.14 M | $740.86 M |
| 10/01/2025 | $9.29 | $9.54 (2.69%) | $9.66 | $9.17 | 1.57 M | $760.80 M |
| 09/30/2025 | $9.25 | $9.38 (1.41%) | $9.46 | $9.20 | 1.51 M | $748.04 M |
| 09/29/2025 | $9.36 | $9.23 (-1.39%) | $9.36 | $9.20 | 1.14 M | $736.07 M |
| 09/26/2025 | $9.36 | $9.28 (-0.85%) | $9.44 | $9.22 | 866.35 K | $740.06 M |
| 09/25/2025 | $9.24 | $9.37 (1.41%) | $9.41 | $9.18 | 1.21 M | $747.24 M |
| 09/24/2025 | $9.53 | $9.43 (-1.05%) | $9.53 | $9.34 | 3.55 M | $752.02 M |
| 09/23/2025 | $9.70 | $9.56 (-1.44%) | $9.79 | $9.39 | 1.68 M | $762.39 M |
| 09/22/2025 | $9.46 | $9.65 (2.01%) | $9.70 | $9.35 | 1.78 M | $769.57 M |
| 09/19/2025 | $9.62 | $9.50 (-1.25%) | $9.70 | $9.38 | 2.73 M | $757.61 M |
| 09/18/2025 | $9.00 | $9.58 (6.44%) | $9.64 | $8.95 | 5.36 M | $763.99 M |
| 09/17/2025 | $8.76 | $8.77 (0.11%) | $8.95 | $8.61 | 10.81 M | $699.39 M |
| 09/16/2025 | $9.40 | $8.86 (-5.74%) | $9.81 | $8.70 | 10.10 M | $706.57 M |
| 09/15/2025 | $10.04 | $10.44 (3.98%) | $10.48 | $9.75 | 1.19 M | $832.57 M |
| 09/12/2025 | $10.36 | $10.11 (-2.41%) | $10.50 | $10.07 | 694.70 K | $806.25 M |
| 09/11/2025 | $10.30 | $10.61 (3.01%) | $10.64 | $10.26 | 661.93 K | $846.13 M |
| 09/10/2025 | $10.50 | $10.34 (-1.52%) | $10.50 | $10.11 | 812.61 K | $824.59 M |
| 09/09/2025 | $10.10 | $10.37 (2.67%) | $10.46 | $10.01 | 1.08 M | $826.99 M |
| 09/08/2025 | $9.81 | $10.20 (3.98%) | $10.32 | $9.71 | 1.20 M | $813.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
