5 DAY PERFORMANCE
+36.65%
1 MONTH PERFORMANCE
+26.91%
3 MONTH PERFORMANCE
-25.25%
6 MONTH PERFORMANCE
-29.93%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+5.83%
ADTRAN Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.57 | $7.49 (-1.06%) | $7.74 | $7.32 | 1.84 M | $603.99 M |
| 10/07/2026 | $7.50 | $7.76 (3.47%) | $7.91 | $7.47 | 2.22 M | $625.76 M |
| 10/06/2026 | $7.20 | $7.62 (5.83%) | $7.64 | $7.17 | 2.56 M | $614.47 M |
| 10/05/2026 | $7.12 | $7.15 (0.42%) | $7.18 | $6.95 | 1.78 M | $576.57 M |
| 10/02/2026 | $7.19 | $7.04 (-2.09%) | $7.25 | $6.93 | 2.64 M | $567.70 M |
| 10/01/2026 | $6.91 | $7.07 (2.32%) | $7.16 | $6.79 | 1.86 M | $570.12 M |
| 09/30/2026 | $6.93 | $6.84 (-1.3%) | $6.94 | $6.73 | 1.86 M | $551.57 M |
| 09/29/2026 | $6.86 | $6.87 (0.15%) | $6.91 | $6.76 | 1.16 M | $553.99 M |
| 09/28/2026 | $7.08 | $6.80 (-3.95%) | $7.09 | $6.76 | 1.86 M | $548.35 M |
| 09/25/2026 | $6.98 | $7.13 (2.15%) | $7.18 | $6.88 | 1.60 M | $574.96 M |
| 09/24/2026 | $7.06 | $6.94 (-1.7%) | $7.08 | $6.84 | 1.28 M | $559.63 M |
| 09/23/2026 | $7.29 | $7.11 (-2.47%) | $7.31 | $7.07 | 994.54 K | $573.34 M |
| 09/22/2026 | $7.18 | $7.29 (1.53%) | $7.34 | $7.09 | 1.25 M | $587.86 M |
| 09/21/2026 | $7.31 | $7.21 (-1.37%) | $7.31 | $7.10 | 1.50 M | $581.41 M |
| 09/18/2026 | $7.21 | $7.20 (-0.14%) | $7.25 | $7.10 | 3.70 M | $580.60 M |
| 09/17/2026 | $7.29 | $7.10 (-2.61%) | $7.33 | $7.08 | 1.83 M | $572.54 M |
| 09/16/2026 | $7.19 | $7.09 (-1.39%) | $7.32 | $6.96 | 1.25 M | $571.73 M |
| 09/15/2026 | $7.15 | $7.08 (-0.98%) | $7.21 | $7.00 | 1.86 M | $570.92 M |
| 09/14/2026 | $7.35 | $7.04 (-4.22%) | $7.39 | $7.02 | 1.65 M | $567.70 M |
| 09/11/2026 | $7.33 | $7.54 (2.86%) | $7.61 | $7.29 | 1.53 M | $608.02 M |
| 09/10/2026 | $7.07 | $7.18 (1.56%) | $7.39 | $7.02 | 1.41 M | $578.99 M |
| 09/09/2026 | $7.47 | $7.20 (-3.61%) | $7.56 | $7.17 | 1.67 M | $580.60 M |
| 09/08/2026 | $7.18 | $7.58 (5.57%) | $7.64 | $7.12 | 2.30 M | $611.24 M |
| 09/04/2026 | $7.21 | $7.10 (-1.53%) | $7.33 | $7.04 | 1.64 M | $572.54 M |
| 09/03/2026 | $7.53 | $7.15 (-5.05%) | $7.53 | $7.12 | 1.10 M | $576.57 M |
| 09/02/2026 | $7.50 | $7.52 (0.27%) | $7.61 | $7.43 | 1.18 M | $606.41 M |
| 09/01/2026 | $7.66 | $7.47 (-2.48%) | $7.70 | $7.44 | 1.48 M | $602.37 M |
| 08/31/2026 | $7.73 | $7.75 (0.26%) | $7.78 | $7.54 | 1.71 M | $624.95 M |
| 08/28/2026 | $7.75 | $7.72 (-0.39%) | $7.84 | $7.58 | 1.56 M | $622.53 M |
| 08/27/2026 | $7.95 | $7.79 (-2.01%) | $8.04 | $7.66 | 1.55 M | $628.18 M |
| 08/26/2026 | $8.00 | $7.91 (-1.12%) | $8.05 | $7.86 | 1.54 M | $637.85 M |
| 08/25/2026 | $7.90 | $8.02 (1.52%) | $8.04 | $7.79 | 1.90 M | $646.72 M |
| 08/24/2026 | $7.60 | $7.71 (1.45%) | $7.73 | $7.46 | 1.41 M | $621.73 M |
| 08/21/2026 | $7.90 | $7.77 (-1.65%) | $7.90 | $7.63 | 1.22 M | $626.57 M |
| 08/20/2026 | $8.04 | $7.86 (-2.24%) | $8.16 | $7.77 | 1.37 M | $633.82 M |
| 08/19/2026 | $8.22 | $8.01 (-2.55%) | $8.22 | $7.81 | 1.33 M | $645.92 M |
| 08/18/2026 | $8.27 | $8.10 (-2.06%) | $8.47 | $7.87 | 2.90 M | $653.18 M |
| 08/17/2026 | $8.60 | $8.65 (0.58%) | $8.73 | $8.40 | 2.16 M | $697.53 M |
| 08/14/2026 | $8.04 | $8.40 (4.48%) | $8.45 | $8.03 | 2.07 M | $677.37 M |
| 08/13/2026 | $8.07 | $8.07 (0%) | $8.36 | $8.02 | 1.98 M | $650.76 M |
| 08/12/2026 | $8.07 | $8.16 (1.12%) | $8.30 | $7.99 | 2.08 M | $658.01 M |
| 08/11/2026 | $7.73 | $7.76 (0.39%) | $7.91 | $7.62 | 2.02 M | $625.76 M |
| 08/10/2026 | $7.96 | $7.63 (-4.15%) | $8.20 | $7.61 | 2.45 M | $615.28 M |
| 08/07/2026 | $7.64 | $7.56 (-1.05%) | $7.72 | $7.40 | 1.56 M | $609.63 M |
| 08/06/2026 | $7.91 | $7.50 (-5.18%) | $8.04 | $7.48 | 2.32 M | $604.79 M |
| 08/05/2026 | $8.54 | $7.91 (-7.38%) | $8.63 | $7.89 | 2.94 M | $637.85 M |
| 08/04/2026 | $8.99 | $8.76 (-2.56%) | $9.20 | $8.62 | 5.01 M | $706.40 M |
| 08/03/2026 | $8.42 | $8.86 (5.23%) | $8.94 | $8.40 | 3.50 M | $714.46 M |
| 07/31/2026 | $8.71 | $8.51 (-2.3%) | $8.76 | $8.34 | 3.32 M | $686.24 M |
| 07/30/2026 | $8.43 | $8.42 (-0.12%) | $8.82 | $8.20 | 6.27 M | $676.30 M |
| 07/29/2026 | $8.94 | $8.33 (-6.82%) | $9.04 | $8.19 | 2.61 M | $669.07 M |
| 07/28/2026 | $9.27 | $9.01 (-2.8%) | $9.28 | $8.47 | 2.21 M | $723.69 M |
| 07/27/2026 | $9.80 | $9.50 (-3.06%) | $9.86 | $9.26 | 1.86 M | $763.05 M |
| 07/24/2026 | $10.17 | $9.85 (-3.15%) | $10.22 | $9.79 | 2.00 M | $791.16 M |
| 07/23/2026 | $10.23 | $10.15 (-0.78%) | $10.64 | $10.09 | 1.97 M | $815.26 M |
| 07/22/2026 | $9.63 | $10.45 (8.52%) | $10.47 | $9.26 | 5.34 M | $839.35 M |
| 07/21/2026 | $11.95 | $12.14 (1.59%) | $12.18 | $11.76 | 1.58 M | $975.10 M |
| 07/20/2026 | $11.82 | $11.60 (-1.86%) | $11.91 | $11.46 | 927.04 K | $931.72 M |
| 07/17/2026 | $11.29 | $11.65 (3.19%) | $11.95 | $11.24 | 1.14 M | $935.74 M |
| 07/16/2026 | $11.50 | $11.71 (1.83%) | $11.80 | $11.38 | 1.81 M | $940.56 M |
| 07/15/2026 | $12.60 | $11.88 (-5.71%) | $12.80 | $11.73 | 1.65 M | $954.21 M |
| 07/14/2026 | $12.74 | $12.60 (-1.1%) | $12.90 | $12.50 | 917.41 K | $1.01 B |
| 07/13/2026 | $13.15 | $12.43 (-5.48%) | $13.44 | $12.34 | 2.12 M | $998.39 M |
| 07/10/2026 | $13.44 | $13.44 (0%) | $13.51 | $13.20 | 711.87 K | $1.08 B |
| 07/09/2026 | $13.17 | $13.54 (2.81%) | $13.66 | $13.02 | 830.02 K | $1.09 B |
| 07/08/2026 | $12.48 | $12.87 (3.12%) | $13.01 | $12.45 | 1.97 M | $1.03 B |
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.
