5 DAY PERFORMANCE
-33.52%
1 MONTH PERFORMANCE
-43.14%
3 MONTH PERFORMANCE
-25.60%
6 MONTH PERFORMANCE
+9.94%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+8.21%
ADTRAN Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $15.24 | $15.67 (2.82%) | $15.85 | $15.06 | 2.91 M | $1.26 B |
| 05/21/2026 | $14.43 | $14.83 (2.77%) | $14.92 | $14.10 | 1.53 M | $1.19 B |
| 05/20/2026 | $14.80 | $14.47 (-2.23%) | $15.02 | $14.39 | 1.04 M | $1.16 B |
| 05/19/2026 | $14.80 | $14.57 (-1.55%) | $14.94 | $14.48 | 1.01 M | $1.17 B |
| 05/18/2026 | $15.26 | $14.96 (-1.97%) | $15.44 | $14.79 | 2.11 M | $1.20 B |
| 05/15/2026 | $14.83 | $14.91 (0.54%) | $15.09 | $14.71 | 1.94 M | $1.20 B |
| 05/14/2026 | $16.14 | $15.28 (-5.33%) | $16.18 | $15.06 | 1.58 M | $1.23 B |
| 05/13/2026 | $15.34 | $15.77 (2.8%) | $16.28 | $14.98 | 3.53 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 | $1.42 B |
| 04/29/2026 | $16.19 | $16.79 (3.71%) | $17.02 | $16.15 | 3.77 M | $1.35 B |
| 04/28/2026 | $16.48 | $16.16 (-1.94%) | $16.61 | $15.83 | 2.05 M | $1.30 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 | $1.36 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 | $1.36 B |
| 04/21/2026 | $17.68 | $17.50 (-1.02%) | $17.99 | $17.43 | 2.39 M | $1.41 B |
| 04/20/2026 | $16.90 | $17.63 (4.32%) | $17.79 | $16.80 | 2.70 M | $1.42 B |
| 04/17/2026 | $16.90 | $16.96 (0.36%) | $17.17 | $16.30 | 3.69 M | $1.36 B |
| 04/16/2026 | $15.80 | $16.67 (5.51%) | $16.73 | $15.66 | 3.01 M | $1.34 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 | $1.23 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 | $1.19 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 | $1.04 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 | $1.01 B |
| 03/30/2026 | $13.00 | $12.19 (-6.23%) | $13.07 | $12.16 | 1.59 M | $979.11 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.
