Adtran Inc (ADTN)
NASDAQ:ADTN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
15.05
15.25
14.87
15.09
15.09
+1.82%
2,438,013
1.64
Apr 09, 2026
13.97
14.85
13.81
14.82
14.82
+7.94%
3,740,636
2.57
Apr 08, 2026
13.53
13.84
13.27
13.73
13.73
+3.94%
2,482,633
1.74
Apr 07, 2026
12.88
13.25
12.53
13.21
13.21
+2.17%
1,558,800
1.10
Apr 06, 2026
12.98
13.19
12.89
12.93
12.93
+0.39%
1,008,069
0.71
Apr 03, 2026
12.31
12.97
12.28
12.88
12.88
0.00%
0
0.00
Apr 02, 2026
12.31
12.97
12.28
12.88
12.88
+1.18%
2,298,388
1.63
Apr 01, 2026
12.79
13.05
12.65
12.73
12.73
+1.19%
3,108,114
2.27
Mar 31, 2026
12.19
12.72
12.11
12.58
12.58
+3.20%
2,432,801
1.81
Mar 30, 2026
13.00
13.07
12.16
12.19
12.19
-5.72%
1,593,591
1.16
Mar 27, 2026
12.97
13.10
12.74
12.93
12.93
-0.31%
1,823,059
1.35
Mar 26, 2026
12.50
13.05
12.44
12.97
12.97
+2.61%
3,475,505
2.68
Mar 25, 2026
12.70
12.76
12.31
12.64
12.64
+0.88%
1,911,167
1.50
Mar 24, 2026
11.91
12.74
11.84
12.53
12.53
+3.81%
2,378,893
1.90
Mar 23, 2026
11.68
12.18
11.47
12.07
12.07
+5.32%
1,711,037
1.38
Mar 20, 2026
11.95
12.00
11.31
11.46
11.46
-3.70%
1,735,038
1.41
Mar 19, 2026
11.45
12.29
11.18
11.90
11.90
+1.62%
3,483,036
2.92
Mar 18, 2026
10.79
11.80
10.76
11.71
11.71
+8.53%
2,668,533
2.28
Mar 17, 2026
10.30
10.80
10.30
10.79
10.79
+4.45%
1,431,927
1.22
Mar 16, 2026
10.18
10.33
10.07
10.33
10.33
+3.92%
1,392,733
1.20
Mar 13, 2026
10.15
10.27
9.88
9.94
9.94
-0.70%
872,444
0.75
Mar 12, 2026
10.06
10.21
9.95
10.01
10.01
-2.25%
668,372
0.57
Mar 11, 2026
10.10
10.27
9.98
10.24
10.24
+0.89%
842,155
0.71
Mar 10, 2026
9.76
10.26
9.65
10.15
10.15
+5.51%
1,369,078
1.16
Mar 09, 2026
9.37
9.66
9.25
9.62
9.62
+0.31%
875,375
0.74
Mar 06, 2026
9.75
9.87
9.58
9.59
9.59
-4.67%
1,042,131
0.89
Mar 05, 2026
10.21
10.39
9.84
10.06
10.06
-1.85%
1,440,405
1.19
Mar 04, 2026
10.06
10.48
10.06
10.25
10.25
+3.74%
1,014,720
0.84
Mar 03, 2026
9.71
10.03
9.66
9.88
9.88
-0.80%
1,319,645
1.08
Mar 02, 2026
9.90
10.13
9.75
9.96
9.96
-2.35%
1,155,543
0.93
Feb 27, 2026
9.91
10.24
9.80
10.20
10.20
+2.93%
2,110,519
1.74
Feb 26, 2026
11.00
11.10
9.67
9.91
9.91
-7.30%
3,511,095
2.96
Feb 25, 2026
10.58
10.95
10.56
10.69
10.69
+1.04%
1,636,064
1.37
Feb 24, 2026
10.29
10.84
10.19
10.58
10.58
+3.52%
2,182,164
1.86
Feb 23, 2026
10.07
10.30
9.84
10.22
10.22
+1.49%
1,144,422
0.97
Feb 20, 2026
9.91
10.35
9.84
10.07
10.07
+1.92%
1,012,676
0.85
Feb 19, 2026
9.90
9.97
9.77
9.88
9.88
-0.80%
1,616,848
1.37
Feb 18, 2026
10.15
10.28
9.87
9.96
9.96
-1.87%
1,062,257
0.90
Feb 17, 2026
9.97
10.28
9.88
10.15
10.15
+0.20%
1,260,208
1.07
Feb 16, 2026
10.03
10.31
9.84
10.13
10.13
0.00%
0
0.00
Feb 13, 2026
10.03
10.31
9.84
10.13
10.13
+1.91%
1,001,754
0.84
Feb 12, 2026
10.38
10.40
9.65
9.94
9.94
-4.24%
824,586
0.67
Feb 11, 2026
10.56
10.56
10.15
10.38
10.38
-0.19%
1,257,723
1.03
Feb 10, 2026
10.30
10.59
10.29
10.35
10.35
-0.48%
1,146,860
0.94
Feb 09, 2026
9.92
10.46
9.66
10.40
10.40
+5.48%
1,209,598
0.98
Feb 06, 2026
9.58
9.97
9.38
9.86
9.86
+5.01%
1,201,994
0.96
Feb 05, 2026
9.31
9.57
9.17
9.39
9.39
-0.84%
1,144,460
0.87
Feb 04, 2026
9.53
9.81
9.16
9.47
9.47
-0.32%
1,061,612
0.76
Feb 03, 2026
9.50
9.64
9.27
9.50
9.50
+1.39%
1,131,850
0.80
Feb 02, 2026
9.22
9.67
9.22
9.37
9.37
+1.63%
947,715
0.66
Rows: