Adtran Inc (ADTN)
NASDAQ:ADTN
Want to see ADTN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
15.24
15.85
15.06
15.67
15.67
+5.66%
2,910,475
1.31
May 21, 2026
14.43
14.92
14.10
14.83
14.83
+2.49%
1,531,001
0.69
May 20, 2026
14.80
15.02
14.39
14.47
14.47
-0.69%
1,043,538
0.47
May 19, 2026
14.80
14.94
14.48
14.57
14.57
-2.61%
1,014,298
0.46
May 18, 2026
15.26
15.44
14.79
14.96
14.96
+0.34%
2,113,372
0.96
May 15, 2026
14.83
15.09
14.71
14.91
14.91
-2.42%
1,940,667
0.88
May 14, 2026
16.14
16.18
15.06
15.28
15.28
-3.11%
1,582,548
0.73
May 13, 2026
15.34
16.28
14.98
15.77
15.77
+4.85%
3,532,746
1.66
May 12, 2026
15.32
15.49
14.56
15.04
15.04
-4.08%
1,790,456
0.85
May 11, 2026
15.91
16.10
15.56
15.68
15.68
+4.95%
2,386,080
1.14
May 08, 2026
14.81
15.20
14.66
14.94
14.94
+2.68%
1,531,828
0.73
May 07, 2026
15.89
15.89
14.35
14.55
14.55
-7.38%
3,014,298
1.46
May 06, 2026
15.30
15.82
15.11
15.71
15.71
+2.68%
2,755,961
1.35
May 05, 2026
15.87
16.03
14.28
15.30
15.30
-16.58%
6,203,584
3.16
May 04, 2026
18.45
18.63
17.95
18.34
18.34
-0.60%
5,867,856
3.11
May 01, 2026
17.79
18.69
17.60
18.45
18.45
+4.30%
3,417,986
1.85
Apr 30, 2026
17.04
17.74
16.88
17.69
17.69
+5.36%
2,876,091
1.58
Apr 29, 2026
16.19
17.02
16.15
16.79
16.79
+3.90%
3,716,233
2.09
Apr 28, 2026
16.48
16.61
15.83
16.16
16.16
-3.46%
2,047,062
1.15
Apr 27, 2026
16.75
16.83
16.34
16.74
16.74
-1.12%
2,642,679
1.51
Apr 24, 2026
17.00
17.07
16.57
16.93
16.93
+1.14%
2,433,182
1.41
Apr 23, 2026
16.92
17.18
16.43
16.74
16.74
-1.24%
1,754,298
1.02
Apr 22, 2026
17.50
17.69
16.70
16.95
16.95
-3.14%
2,793,683
1.65
Apr 21, 2026
17.68
17.99
17.43
17.50
17.50
-0.74%
2,389,451
1.41
Apr 20, 2026
16.90
17.79
16.80
17.63
17.63
+3.95%
2,704,131
1.62
Apr 17, 2026
16.90
17.17
16.30
16.96
16.96
+1.74%
3,688,990
2.27
Apr 16, 2026
15.80
16.73
15.66
16.67
16.67
+5.98%
3,010,867
1.91
Apr 15, 2026
15.22
15.74
14.98
15.73
15.73
+2.81%
2,178,995
1.40
Apr 14, 2026
15.34
15.70
14.94
15.30
15.30
+2.20%
3,411,058
2.23
Apr 13, 2026
15.00
15.07
14.59
14.97
14.97
-0.80%
2,025,951
1.34
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
Rows: