Education
About Us
Working with TipRanks
Follow Us
Adtran Inc (ADTN)
NASDAQ:ADTN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
8.40
8.46
8.23
8.37
8.37
+0.72%
762,163
0.38
Dec 12, 2025
8.64
8.64
8.25
8.31
8.31
-4.26%
1,083,065
0.54
Dec 11, 2025
8.81
8.90
8.48
8.68
8.68
-2.03%
1,733,006
0.87
Dec 10, 2025
8.79
8.89
8.55
8.86
8.86
+0.80%
1,027,099
0.51
Dec 09, 2025
8.47
8.85
8.46
8.79
8.79
+2.93%
903,802
0.45
Dec 08, 2025
8.67
8.75
8.47
8.54
8.54
+0.12%
1,065,329
0.53
Dec 05, 2025
8.43
8.55
8.37
8.53
8.53
-0.12%
862,873
0.43
Dec 04, 2025
8.23
8.60
8.23
8.54
8.54
+3.77%
3,512,143
1.80
Dec 03, 2025
8.15
8.33
8.12
8.23
8.23
+1.23%
1,051,842
0.54
Dec 02, 2025
8.04
8.36
7.99
8.13
8.13
+2.78%
2,395,594
1.24
Dec 01, 2025
7.88
8.22
7.75
7.91
7.91
-0.25%
2,005,432
1.05
Nov 28, 2025
8.02
8.05
7.89
7.93
7.93
-0.63%
561,098
0.29
Nov 26, 2025
7.75
8.10
7.70
7.98
7.98
+3.64%
1,600,331
0.84
Nov 25, 2025
7.37
7.85
7.30
7.70
7.70
+4.76%
2,353,189
1.25
Nov 24, 2025
7.30
7.44
7.30
7.35
7.35
+1.38%
922,649
0.49
Nov 21, 2025
7.37
7.48
7.24
7.25
7.25
-2.03%
1,589,414
0.85
Nov 20, 2025
7.73
7.77
7.34
7.40
7.40
-0.94%
1,319,872
0.71
Nov 19, 2025
7.29
7.51
7.28
7.47
7.47
+3.03%
1,167,938
0.63
Nov 18, 2025
7.25
7.35
7.11
7.25
7.25
-1.09%
889,059
0.48
Nov 17, 2025
7.41
7.52
7.25
7.33
7.33
-1.87%
1,239,651
0.68
Nov 14, 2025
7.46
7.61
7.38
7.47
7.47
-2.61%
996,034
0.55
Nov 13, 2025
8.05
8.05
7.55
7.67
7.67
-4.60%
1,318,441
0.73
Nov 12, 2025
8.07
8.32
7.99
8.04
8.04
+0.12%
2,697,314
1.52
Nov 11, 2025
8.00
8.09
7.83
8.03
8.03
+0.12%
896,371
0.50
Nov 10, 2025
8.20
8.26
7.90
8.02
8.02
+0.63%
1,255,590
0.71
Nov 07, 2025
8.11
8.11
7.71
7.97
7.97
-0.75%
2,104,158
1.20
Nov 06, 2025
8.35
8.42
8.01
8.03
8.03
-4.40%
2,442,171
1.41
Nov 05, 2025
8.05
8.46
7.91
8.40
8.40
+6.19%
4,307,822
2.57
Nov 04, 2025
9.12
9.14
7.88
7.91
7.91
-24.16%
6,678,579
4.18
Nov 03, 2025
10.43
10.57
10.26
10.43
10.43
+0.10%
2,111,789
1.30
Oct 31, 2025
10.59
10.75
10.25
10.42
10.42
-1.14%
2,082,222
1.29
Oct 30, 2025
10.02
10.59
10.02
10.54
10.54
+3.84%
1,686,931
1.05
Oct 29, 2025
10.27
10.38
9.96
10.15
10.15
-1.36%
1,600,179
1.00
Oct 28, 2025
9.94
10.33
9.88
10.29
10.29
+3.21%
1,378,382
0.87
Oct 27, 2025
10.17
10.25
9.92
9.97
9.97
-0.99%
2,352,321
1.51
Oct 24, 2025
9.88
10.17
9.80
10.07
10.07
+3.18%
2,021,090
1.31
Oct 23, 2025
9.18
9.77
9.17
9.76
9.76
+5.97%
2,565,674
1.69
Oct 22, 2025
9.33
9.54
9.13
9.21
9.21
-1.29%
1,621,694
1.08
Oct 21, 2025
9.12
9.39
9.04
9.33
9.33
+1.63%
1,536,325
1.03
Oct 20, 2025
9.16
9.31
9.10
9.18
9.18
+1.55%
920,223
0.62
Oct 17, 2025
9.30
9.41
9.03
9.04
9.04
-3.93%
933,878
0.63
Oct 16, 2025
9.26
9.54
9.25
9.41
9.41
+1.73%
979,965
0.66
Oct 15, 2025
8.95
9.30
8.91
9.25
9.25
+5.23%
1,900,750
1.26
Oct 14, 2025
8.46
8.90
8.40
8.79
8.79
+1.97%
882,984
0.57
Oct 13, 2025
8.84
8.89
8.57
8.62
8.62
+0.12%
1,161,051
0.75
Oct 10, 2025
8.96
9.06
8.49
8.61
8.61
-4.12%
1,177,790
0.76
Oct 09, 2025
9.03
9.07
8.84
8.98
8.98
-1.21%
1,040,403
0.67
Oct 08, 2025
8.92
9.15
8.88
9.09
9.09
+2.71%
1,305,894
0.85
Oct 07, 2025
9.16
9.21
8.82
8.85
8.85
-3.70%
2,295,264
1.51
Oct 06, 2025
9.36
9.39
9.18
9.19
9.19
-0.65%
1,078,935
0.71
Rows: