5 DAY PERFORMANCE
-35.61%
1 MONTH PERFORMANCE
-35.74%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
+25.42%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+12.38%
ADTRAN Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.25 | $16.23 (6.43%) | $16.28 | $14.98 | 1.91 M | $1.27 B |
| 05/12/2026 | $15.32 | $15.04 (-1.83%) | $15.49 | $14.56 | 1.79 M | $1.21 B |
| 05/11/2026 | $15.91 | $15.68 (-1.45%) | $16.10 | $15.56 | 2.41 M | $1.26 B |
| 05/08/2026 | $14.81 | $14.94 (0.88%) | $15.20 | $14.66 | 1.53 M | $1.20 B |
| 05/07/2026 | $15.89 | $14.55 (-8.43%) | $15.89 | $14.35 | 3.01 M | $1.17 B |
| 05/06/2026 | $15.30 | $15.71 (2.68%) | $15.82 | $15.11 | 2.76 M | $1.26 B |
| 05/05/2026 | $15.87 | $15.30 (-3.59%) | $16.03 | $14.28 | 6.20 M | $1.23 B |
| 05/04/2026 | $18.45 | $18.34 (-0.6%) | $18.63 | $17.95 | 5.87 M | $1.47 B |
| 05/01/2026 | $17.79 | $18.45 (3.71%) | $18.69 | $17.60 | 3.42 M | $1.48 B |
| 04/30/2026 | $17.04 | $17.69 (3.81%) | $17.74 | $16.88 | 2.88 M | $1.41 B |
| 04/29/2026 | $16.19 | $16.79 (3.71%) | $17.02 | $16.15 | 3.77 M | $1.34 B |
| 04/28/2026 | $16.48 | $16.16 (-1.94%) | $16.61 | $15.83 | 2.05 M | $1.29 B |
| 04/27/2026 | $16.75 | $16.74 (-0.06%) | $16.83 | $16.34 | 2.64 M | $1.34 B |
| 04/24/2026 | $17.00 | $16.93 (-0.41%) | $17.07 | $16.57 | 2.43 M | $1.35 B |
| 04/23/2026 | $16.92 | $16.74 (-1.06%) | $17.18 | $16.43 | 1.75 M | $1.34 B |
| 04/22/2026 | $17.50 | $16.95 (-3.14%) | $17.69 | $16.70 | 2.79 M | $1.35 B |
| 04/21/2026 | $17.68 | $17.50 (-1.02%) | $17.99 | $17.43 | 2.39 M | $1.40 B |
| 04/20/2026 | $16.90 | $17.63 (4.32%) | $17.79 | $16.80 | 2.70 M | $1.41 B |
| 04/17/2026 | $16.90 | $16.96 (0.36%) | $17.17 | $16.30 | 3.69 M | $1.35 B |
| 04/16/2026 | $15.80 | $16.67 (5.51%) | $16.73 | $15.66 | 3.01 M | $1.33 B |
| 04/15/2026 | $15.22 | $15.73 (3.35%) | $15.74 | $14.98 | 2.18 M | $1.26 B |
| 04/14/2026 | $15.34 | $15.30 (-0.26%) | $15.70 | $14.94 | 3.41 M | $1.22 B |
| 04/13/2026 | $15.00 | $14.97 (-0.2%) | $15.07 | $14.59 | 2.03 M | $1.20 B |
| 04/10/2026 | $15.05 | $15.09 (0.27%) | $15.25 | $14.87 | 2.44 M | $1.21 B |
| 04/09/2026 | $13.97 | $14.82 (6.08%) | $14.85 | $13.81 | 3.74 M | $1.18 B |
| 04/08/2026 | $13.53 | $13.73 (1.48%) | $13.84 | $13.27 | 2.55 M | $1.10 B |
| 04/07/2026 | $12.88 | $13.21 (2.56%) | $13.25 | $12.53 | 1.56 M | $1.06 B |
| 04/06/2026 | $12.98 | $12.93 (-0.39%) | $13.19 | $12.89 | 1.01 M | $1.03 B |
| 04/02/2026 | $12.31 | $12.88 (4.63%) | $12.97 | $12.28 | 2.30 M | $1.03 B |
| 04/01/2026 | $12.79 | $12.73 (-0.47%) | $13.05 | $12.65 | 3.11 M | $1.02 B |
| 03/31/2026 | $12.19 | $12.58 (3.2%) | $12.72 | $12.11 | 2.43 M | $1.00 B |
| 03/30/2026 | $13.00 | $12.19 (-6.23%) | $13.07 | $12.16 | 1.59 M | $973.70 M |
| 03/27/2026 | $12.97 | $12.93 (-0.31%) | $13.10 | $12.74 | 1.82 M | $1.03 B |
| 03/26/2026 | $12.50 | $12.97 (3.76%) | $13.05 | $12.44 | 3.48 M | $1.04 B |
| 03/25/2026 | $12.70 | $12.64 (-0.47%) | $12.76 | $12.31 | 1.91 M | $1.01 B |
| 03/24/2026 | $11.91 | $12.53 (5.21%) | $12.74 | $11.84 | 2.38 M | $1.00 B |
| 03/23/2026 | $11.68 | $12.07 (3.34%) | $12.18 | $11.47 | 1.71 M | $964.12 M |
| 03/20/2026 | $11.95 | $11.46 (-4.1%) | $12.00 | $11.31 | 1.74 M | $915.39 M |
| 03/19/2026 | $11.45 | $11.90 (3.93%) | $12.29 | $11.18 | 3.51 M | $950.54 M |
| 03/18/2026 | $10.79 | $11.71 (8.53%) | $11.80 | $10.76 | 2.67 M | $935.36 M |
| 03/17/2026 | $10.30 | $10.79 (4.76%) | $10.80 | $10.30 | 1.50 M | $861.87 M |
| 03/16/2026 | $10.18 | $10.33 (1.47%) | $10.33 | $10.07 | 1.39 M | $825.13 M |
| 03/13/2026 | $10.15 | $9.94 (-2.07%) | $10.27 | $9.88 | 873.44 K | $793.98 M |
| 03/12/2026 | $10.06 | $10.01 (-0.5%) | $10.21 | $9.95 | 668.40 K | $799.57 M |
| 03/11/2026 | $10.10 | $10.24 (1.39%) | $10.27 | $9.98 | 842.27 K | $817.94 M |
| 03/10/2026 | $9.76 | $10.15 (4%) | $10.26 | $9.65 | 1.37 M | $810.75 M |
| 03/09/2026 | $9.37 | $9.62 (2.67%) | $9.66 | $9.25 | 875.42 K | $768.42 M |
| 03/06/2026 | $9.75 | $9.59 (-1.64%) | $9.87 | $9.57 | 1.04 M | $766.02 M |
| 03/05/2026 | $10.21 | $10.06 (-1.47%) | $10.39 | $9.84 | 1.44 M | $803.56 M |
| 03/04/2026 | $10.06 | $10.25 (1.89%) | $10.48 | $10.06 | 1.01 M | $818.74 M |
| 03/03/2026 | $9.71 | $9.88 (1.75%) | $10.03 | $9.66 | 1.32 M | $789.18 M |
| 03/02/2026 | $9.90 | $9.96 (0.61%) | $10.13 | $9.75 | 1.16 M | $795.57 M |
| 02/27/2026 | $9.91 | $10.20 (2.93%) | $10.24 | $9.80 | 2.11 M | $814.75 M |
| 02/26/2026 | $11.00 | $9.91 (-9.91%) | $11.10 | $9.67 | 3.51 M | $791.58 M |
| 02/25/2026 | $10.58 | $10.69 (1.04%) | $10.95 | $10.56 | 1.64 M | $853.89 M |
| 02/24/2026 | $10.29 | $10.58 (2.82%) | $10.84 | $10.19 | 2.18 M | $845.10 M |
| 02/23/2026 | $10.07 | $10.22 (1.49%) | $10.30 | $9.84 | 1.14 M | $816.34 M |
| 02/20/2026 | $9.91 | $10.07 (1.61%) | $10.35 | $9.84 | 1.01 M | $802.54 M |
| 02/19/2026 | $9.90 | $9.88 (-0.2%) | $9.97 | $9.77 | 1.62 M | $787.40 M |
| 02/18/2026 | $10.15 | $9.96 (-1.87%) | $10.28 | $9.87 | 1.06 M | $793.77 M |
| 02/17/2026 | $9.97 | $10.15 (1.81%) | $10.28 | $9.88 | 1.26 M | $808.91 M |
| 02/13/2026 | $10.03 | $10.13 (1%) | $10.31 | $9.84 | 1.00 M | $807.32 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.
