5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
+13.23%
6 MONTH PERFORMANCE
+77.76%
YEAR-TO-DATE PERFORMANCE
+16.09%
1 YEAR PERFORMANCE
+74.23%
ADTRAN Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.94 | $8.67 (-3.02%) | $8.97 | $8.51 | 740,586 | $685.72 M |
| 03/12/2025 | $8.73 | $8.98 (2.86%) | $9.05 | $8.53 | 1.03 M | $710.24 M |
| 03/11/2025 | $8.50 | $8.50 (0%) | $8.70 | $8.31 | 1.50 M | $672.27 M |
| 03/10/2025 | $8.92 | $8.49 (-4.82%) | $9.02 | $8.30 | 1.42 M | $671.48 M |
| 03/07/2025 | $9.38 | $9.16 (-2.35%) | $9.39 | $8.69 | 1.48 M | $724.47 M |
| 03/06/2025 | $10.39 | $9.51 (-8.47%) | $10.39 | $9.45 | 1.78 M | $752.16 M |
| 03/05/2025 | $10.72 | $10.59 (-1.21%) | $10.81 | $10.19 | 1.55 M | $837.57 M |
| 03/04/2025 | $10.34 | $10.63 (2.8%) | $10.75 | $10.11 | 1.83 M | $840.74 M |
| 03/03/2025 | $10.77 | $10.56 (-1.95%) | $11.18 | $10.37 | 1.81 M | $835.20 M |
| 02/28/2025 | $10.50 | $10.57 (0.67%) | $10.58 | $10.15 | 4.19 M | $835.99 M |
| 02/27/2025 | $12.29 | $10.57 (-14%) | $12.44 | $10.54 | 2.00 M | $835.99 M |
| 02/26/2025 | $10.62 | $10.61 (-0.09%) | $10.99 | $10.53 | 1.42 M | $839.16 M |
| 02/25/2025 | $10.69 | $10.43 (-2.43%) | $10.70 | $10.21 | 1.37 M | $824.92 M |
| 02/24/2025 | $10.89 | $10.64 (-2.3%) | $10.97 | $10.41 | 1.08 M | $841.53 M |
| 02/21/2025 | $11.52 | $10.84 (-5.9%) | $11.75 | $10.82 | 1.14 M | $855.84 M |
| 02/20/2025 | $11.62 | $11.53 (-0.77%) | $11.66 | $11.22 | 731,600 | $910.32 M |
| 02/19/2025 | $11.35 | $11.71 (3.17%) | $11.72 | $11.29 | 712,415 | $924.53 M |
| 02/18/2025 | $11.80 | $11.53 (-2.29%) | $11.90 | $11.47 | 649,989 | $910.32 M |
| 02/14/2025 | $11.80 | $11.65 (-1.27%) | $12.16 | $11.56 | 1.04 M | $919.79 M |
| 02/13/2025 | $11.31 | $11.83 (4.6%) | $12.03 | $11.25 | 2.41 M | $934.00 M |
| 02/12/2025 | $10.83 | $11.06 (2.12%) | $11.08 | $10.71 | 831,200 | $873.21 M |
| 02/11/2025 | $11.11 | $11.07 (-0.36%) | $11.31 | $10.97 | 595,166 | $874.00 M |
| 02/10/2025 | $11.14 | $11.35 (1.89%) | $11.54 | $11.14 | 1.19 M | $896.11 M |
| 02/07/2025 | $11.44 | $11.11 (-2.88%) | $11.53 | $10.84 | 1.06 M | $877.16 M |
| 02/06/2025 | $11.14 | $11.44 (2.69%) | $11.49 | $10.80 | 1.34 M | $903.21 M |
| 02/05/2025 | $10.52 | $11.00 (4.56%) | $11.02 | $10.45 | 2.30 M | $868.47 M |
| 02/04/2025 | $10.19 | $10.42 (2.26%) | $10.50 | $9.99 | 872,703 | $822.68 M |
| 02/03/2025 | $10.02 | $10.24 (2.2%) | $10.60 | $9.91 | 1.33 M | $808.47 M |
| 01/31/2025 | $10.74 | $10.37 (-3.45%) | $10.99 | $10.34 | 1.25 M | $818.73 M |
| 01/30/2025 | $10.00 | $10.65 (6.5%) | $11.19 | $9.98 | 1.87 M | $840.84 M |
| 01/29/2025 | $9.72 | $9.82 (1.03%) | $9.99 | $9.62 | 531,115 | $775.31 M |
| 01/28/2025 | $9.67 | $9.63 (-0.41%) | $9.71 | $9.44 | 602,000 | $760.31 M |
| 01/27/2025 | $10.09 | $9.49 (-5.95%) | $10.22 | $9.30 | 1.03 M | $749.25 M |
| 01/24/2025 | $10.36 | $10.31 (-0.48%) | $10.44 | $10.10 | 972,400 | $814.00 M |
| 01/23/2025 | $10.39 | $10.34 (-0.48%) | $10.55 | $10.30 | 1.05 M | $816.36 M |
| 01/22/2025 | $10.74 | $10.48 (-2.42%) | $11.23 | $10.38 | 1.63 M | $827.42 M |
| 01/21/2025 | $10.40 | $10.46 (0.58%) | $10.88 | $10.32 | 1.93 M | $825.84 M |
| 01/17/2025 | $10.20 | $10.19 (-0.1%) | $10.31 | $9.91 | 943,922 | $804.52 M |
| 01/16/2025 | $10.26 | $10.13 (-1.27%) | $10.30 | $9.97 | 868,526 | $799.78 M |
| 01/15/2025 | $10.27 | $10.13 (-1.36%) | $10.41 | $10.09 | 914,188 | $799.78 M |
| 01/14/2025 | $10.09 | $9.94 (-1.49%) | $10.34 | $9.82 | 1.16 M | $784.78 M |
| 01/13/2025 | $9.92 | $10.01 (0.91%) | $10.04 | $9.59 | 695,500 | $790.31 M |
| 01/10/2025 | $10.22 | $10.17 (-0.49%) | $10.32 | $9.87 | 1.04 M | $802.94 M |
| 01/08/2025 | $9.75 | $10.49 (7.59%) | $10.71 | $9.75 | 1.90 M | $828.21 M |
| 01/07/2025 | $9.76 | $9.64 (-1.23%) | $9.85 | $9.42 | 965,423 | $761.10 M |
| 01/06/2025 | $9.30 | $9.67 (3.98%) | $9.88 | $9.25 | 1.47 M | $763.47 M |
| 01/03/2025 | $8.76 | $9.04 (3.2%) | $9.11 | $8.65 | 877,616 | $713.73 M |
| 01/02/2025 | $8.42 | $8.70 (3.33%) | $8.73 | $8.34 | 870,200 | $686.88 M |
| 12/31/2024 | $8.40 | $8.33 (-0.83%) | $8.44 | $8.24 | 781,700 | $657.67 M |
| 12/30/2024 | $8.11 | $8.30 (2.34%) | $8.42 | $8.11 | 589,819 | $655.30 M |
| 12/27/2024 | $8.40 | $8.21 (-2.26%) | $8.40 | $8.14 | 277,323 | $648.20 M |
| 12/26/2024 | $8.35 | $8.49 (1.68%) | $8.51 | $8.29 | 256,600 | $670.30 M |
| 12/24/2024 | $8.31 | $8.40 (1.08%) | $8.44 | $8.21 | 178,700 | $663.20 M |
| 12/23/2024 | $8.21 | $8.28 (0.85%) | $8.44 | $8.21 | 737,100 | $653.72 M |
| 12/20/2024 | $8.32 | $8.19 (-1.56%) | $8.54 | $8.06 | 1.20 M | $646.62 M |
| 12/19/2024 | $8.15 | $8.39 (2.94%) | $8.55 | $8.12 | 522,600 | $662.41 M |
| 12/18/2024 | $8.46 | $8.12 (-4.02%) | $8.87 | $8.03 | 919,000 | $641.09 M |
| 12/17/2024 | $8.53 | $8.40 (-1.52%) | $8.58 | $8.32 | 375,422 | $663.20 M |
| 12/16/2024 | $8.49 | $8.61 (1.41%) | $8.79 | $8.30 | 811,005 | $679.78 M |
| 12/13/2024 | $8.65 | $8.54 (-1.27%) | $8.80 | $8.47 | 641,759 | $674.25 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.
