5 DAY PERFORMANCE
+20.10%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
-38.61%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+4.91%
ADTRAN Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $12.48 | $12.54 (0.48%) | $12.80 | $12.30 | 1.69 M | $1.01 B |
| 07/06/2026 | $12.91 | $12.89 (-0.15%) | $13.34 | $12.79 | 955.82 K | $1.04 B |
| 07/02/2026 | $13.72 | $12.71 (-7.36%) | $13.72 | $12.42 | 1.77 M | $1.02 B |
| 07/01/2026 | $13.60 | $13.64 (0.29%) | $14.18 | $13.44 | 1.30 M | $1.10 B |
| 06/30/2026 | $13.73 | $13.90 (1.24%) | $14.07 | $13.51 | 3.51 M | $1.12 B |
| 06/29/2026 | $13.51 | $13.75 (1.78%) | $13.82 | $12.92 | 2.01 M | $1.10 B |
| 06/26/2026 | $13.68 | $13.52 (-1.17%) | $13.81 | $13.07 | 4.50 M | $1.09 B |
| 06/25/2026 | $14.08 | $14.04 (-0.28%) | $14.29 | $13.32 | 1.28 M | $1.13 B |
| 06/24/2026 | $14.30 | $13.96 (-2.38%) | $14.73 | $13.70 | 1.96 M | $1.12 B |
| 06/23/2026 | $14.81 | $14.47 (-2.3%) | $15.14 | $14.28 | 1.79 M | $1.16 B |
| 06/22/2026 | $15.23 | $15.58 (2.3%) | $15.86 | $15.04 | 2.02 M | $1.25 B |
| 06/18/2026 | $15.69 | $15.18 (-3.25%) | $15.86 | $15.10 | 3.04 M | $1.22 B |
| 06/17/2026 | $14.90 | $15.09 (1.28%) | $15.69 | $14.61 | 1.80 M | $1.21 B |
| 06/16/2026 | $15.00 | $14.79 (-1.4%) | $15.20 | $14.55 | 1.53 M | $1.19 B |
| 06/15/2026 | $15.63 | $15.13 (-3.2%) | $15.73 | $14.73 | 4.14 M | $1.22 B |
| 06/12/2026 | $15.23 | $15.26 (0.2%) | $15.54 | $14.86 | 1.17 M | $1.23 B |
| 06/11/2026 | $15.12 | $15.20 (0.53%) | $15.24 | $14.57 | 1.31 M | $1.22 B |
| 06/10/2026 | $14.26 | $14.95 (4.84%) | $15.03 | $14.26 | 2.39 M | $1.20 B |
| 06/09/2026 | $16.02 | $14.26 (-10.99%) | $16.10 | $14.00 | 3.17 M | $1.15 B |
| 06/08/2026 | $15.47 | $16.02 (3.56%) | $17.06 | $15.43 | 2.96 M | $1.29 B |
| 06/05/2026 | $16.86 | $15.35 (-8.96%) | $16.86 | $15.23 | 2.12 M | $1.23 B |
| 06/04/2026 | $16.64 | $17.27 (3.79%) | $17.32 | $16.10 | 3.07 M | $1.39 B |
| 06/03/2026 | $18.26 | $17.56 (-3.83%) | $18.30 | $17.18 | 2.14 M | $1.41 B |
| 06/02/2026 | $17.97 | $18.26 (1.61%) | $18.80 | $17.97 | 3.17 M | $1.47 B |
| 06/01/2026 | $16.45 | $17.87 (8.63%) | $17.93 | $16.38 | 3.82 M | $1.44 B |
| 05/29/2026 | $17.16 | $16.55 (-3.55%) | $17.16 | $16.16 | 3.21 M | $1.33 B |
| 05/28/2026 | $18.86 | $16.92 (-10.29%) | $19.06 | $16.32 | 5.73 M | $1.36 B |
| 05/27/2026 | $16.79 | $19.40 (15.54%) | $19.98 | $16.59 | 7.01 M | $1.56 B |
| 05/26/2026 | $15.97 | $16.49 (3.26%) | $16.54 | $15.34 | 1.88 M | $1.32 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.
