Extreme Networks Stock Price History
NASDAQ: EXTRTelecommunicationsComputer Communications EquipmentUSD
24.19+0.01 (+0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXTR price history at a glance
The price history for Extreme Networks (EXTR) on this page begins on April 5, 1999, when the stock closed at $27.69; it most recently closed at $24.19 on October 5, 2026. The highest price in this record is $128.88, reached on October 16, 2000; the latest close is 81.2% below that peak. Across the 26 complete calendar years in the table, EXTR finished higher in 11 and lower in 15. Its best year was 2017 (+148.9%) and its worst was 2002 (-80.4%).
Over roughly 28 years the share price changed -12.6%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, EXTR has gained 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $128.88
- Date of high
- Oct 16, 2000
- Low since 1999
- $1.06
- Date of low
- Mar 9, 2009
- 52-week high
- $33.73
- 52-week low
- $13.48
- IPO year
- 1999
- Last close
- $24.18
EXTR returns
1 week
+10.06%
1 month
+11.69%
3 months
-26.44%
6 months
+36.92%
Year to date
+45.23%
1 year
+17.61%
3 years
+5.50%
5 years
+137.76%
EXTR price return, excluding dividends.
EXTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.19 | +46.25% |
| 2025 | 16.54 | -0.84% |
| 2024 | 16.68 | -5.44% |
| 2023 | 17.64 | -3.66% |
| 2022 | 18.31 | +16.62% |
| 2021 | 15.70 | +127.87% |
| 2020 | 6.89 | -6.00% |
| 2019 | 7.33 | +21.16% |
| 2018 | 6.05 | -51.68% |
| 2017 | 12.52 | +148.91% |
| 2016 | 5.03 | +23.28% |
| 2015 | 4.08 | +14.29% |
| 2014 | 3.57 | -49.22% |
| 2013 | 7.03 | +96.37% |
| 2012 | 3.58 | +22.60% |
| 2011 | 2.92 | -5.50% |
| 2010 | 3.09 | +7.67% |
| 2009 | 2.87 | +21.61% |
| 2008 | 2.36 | -26.48% |
| 2007 | 3.21 | -23.39% |
| 2006 | 4.19 | -11.79% |
| 2005 | 4.75 | -27.48% |
| 2004 | 6.55 | -10.40% |
| 2003 | 7.31 | +137.34% |
| 2002 | 3.08 | -80.36% |
| 2001 | 15.68 | -59.92% |
| 2000 | 39.13 | -6.29% |
| 1999* | 41.75 | +50.79% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
EXTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.19 | 24.74 | 24.04 | 24.18 | -1.71% | |
| 24.23 | 25.18 | 24.12 | 24.60 | +0.24% | |
| 23.58 | 24.58 | 23.36 | 24.54 | +5.19% | |
| 23.00 | 23.71 | 22.72 | 23.33 | +0.91% | |
| 22.50 | 23.48 | 22.31 | 23.12 | +5.23% | |
| 21.90 | 22.03 | 21.24 | 21.97 | +2.42% | |
| 21.24 | 21.69 | 21.14 | 21.45 | +1.80% | |
| 21.32 | 21.32 | 20.76 | 21.07 | +0.33% | |
| 21.44 | 21.44 | 20.88 | 21.00 | -2.42% | |
| 21.77 | 21.94 | 21.50 | 21.52 | -0.55% | |
| 21.67 | 21.88 | 21.51 | 21.64 | -1.77% | |
| 22.09 | 22.09 | 21.69 | 22.03 | -0.36% | |
| 22.75 | 22.76 | 21.84 | 22.11 | -2.73% | |
| 22.55 | 22.79 | 22.18 | 22.73 | +1.88% | |
| 22.54 | 22.71 | 21.94 | 22.31 | 0.00% | |
| 22.42 | 22.92 | 22.24 | 22.31 | +1.92% | |
| 22.21 | 22.40 | 21.64 | 21.89 | -0.73% | |
| 21.76 | 22.10 | 21.73 | 22.05 | +1.94% | |
| 21.27 | 22.13 | 21.07 | 21.63 | -2.57% | |
| 21.51 | 22.49 | 21.51 | 22.20 | +4.82% | |
| 21.10 | 21.60 | 21.06 | 21.18 | -1.30% | |
| 21.62 | 21.79 | 21.36 | 21.46 | -0.88% | |
| 21.79 | 21.91 | 21.36 | 21.65 | -0.23% | |
| 22.14 | 22.15 | 21.44 | 21.70 | -0.87% | |
| 22.06 | 22.29 | 21.72 | 21.89 | -0.55% | |
| 21.79 | 22.04 | 21.66 | 22.01 | +1.06% | |
| 22.19 | 22.32 | 21.72 | 21.78 | -3.16% | |
| 22.66 | 22.83 | 22.22 | 22.49 | -0.40% | |
| 23.12 | 23.40 | 22.33 | 22.58 | -2.80% | |
| 23.10 | 23.31 | 22.72 | 23.23 | +1.71% | |
| 22.60 | 23.06 | 22.53 | 22.84 | +0.93% | |
| 22.95 | 23.08 | 22.43 | 22.63 | +1.12% | |
| 22.72 | 22.72 | 22.23 | 22.38 | -2.78% | |
| 22.30 | 23.04 | 22.02 | 23.02 | +3.14% | |
| 22.57 | 22.94 | 22.29 | 22.32 | -2.06% | |
| 24.04 | 24.11 | 22.76 | 22.79 | -4.04% | |
| 23.32 | 24.20 | 23.32 | 23.75 | -2.18% | |
| 24.02 | 24.40 | 23.92 | 24.28 | -0.53% | |
| 24.05 | 25.20 | 24.05 | 24.41 | +1.50% | |
| 24.06 | 25.10 | 23.98 | 24.05 | -1.52% | |
| 24.45 | 24.88 | 24.34 | 24.42 | +2.18% | |
| 23.77 | 24.29 | 23.51 | 23.90 | +1.53% | |
| 24.18 | 24.49 | 23.49 | 23.54 | -1.79% | |
| 24.74 | 24.93 | 23.87 | 23.97 | -1.44% | |
| 25.79 | 25.88 | 24.15 | 24.32 | -7.14% | |
| 26.83 | 27.99 | 25.89 | 26.19 | -19.02% | |
| 31.18 | 32.41 | 30.31 | 32.34 | +7.87% | |
| 30.33 | 30.44 | 29.53 | 29.98 | -0.53% | |
| 30.35 | 30.76 | 29.68 | 30.14 | +1.01% | |
| 30.06 | 30.43 | 29.53 | 29.84 | +2.65% | |
| 29.99 | 30.36 | 28.93 | 29.07 | -3.07% | |
| 29.33 | 30.07 | 28.41 | 29.99 | +0.13% | |
| 30.03 | 30.18 | 29.11 | 29.95 | +1.56% | |
| 29.75 | 29.95 | 28.99 | 29.49 | -0.81% | |
| 30.02 | 30.34 | 29.10 | 29.73 | -1.78% | |
| 30.12 | 30.75 | 30.12 | 30.27 | -0.56% | |
| 31.01 | 31.03 | 30.21 | 30.44 | +0.53% | |
| 30.45 | 30.71 | 29.81 | 30.28 | -0.20% | |
| 29.17 | 30.70 | 28.79 | 30.34 | +1.95% | |
| 29.82 | 30.20 | 29.10 | 29.76 | -2.43% | |
| 33.16 | 33.49 | 29.81 | 30.50 | -7.63% | |
| 33.40 | 33.46 | 32.43 | 33.02 | +0.33% | |
| 33.26 | 33.46 | 31.94 | 32.91 | -2.37% | |
| 32.42 | 33.73 | 32.40 | 33.71 | +2.56% | |
| 32.10 | 33.00 | 31.76 | 32.87 | +5.62% | |
| 29.86 | 31.26 | 29.36 | 31.12 | +3.66% | |
| 30.89 | 31.17 | 29.76 | 30.02 | -4.18% | |
| 29.88 | 31.50 | 29.59 | 31.33 | +5.13% | |
| 31.16 | 31.26 | 29.40 | 29.80 | -5.19% | |
| 31.73 | 32.41 | 31.38 | 31.43 | -2.90% | |
| 31.81 | 33.10 | 31.81 | 32.37 | +1.22% | |
| 31.62 | 32.43 | 30.57 | 31.98 | +0.76% | |
| 30.57 | 32.06 | 29.70 | 31.74 | +2.52% | |
| 31.61 | 31.80 | 30.40 | 30.96 | +0.10% | |
| 31.67 | 32.09 | 30.75 | 30.93 | -1.65% | |
| 30.73 | 31.80 | 30.56 | 31.45 | -1.26% | |
| 31.58 | 32.29 | 31.27 | 31.85 | +1.50% | |
| 31.69 | 31.78 | 30.87 | 31.38 | +1.78% | |
| 31.90 | 32.01 | 30.74 | 30.83 | -2.16% | |
| 32.07 | 32.21 | 31.29 | 31.51 | -0.51% | |
| 31.50 | 32.06 | 31.12 | 31.67 | +1.80% | |
| 31.07 | 31.57 | 30.60 | 31.11 | +0.13% | |
| 29.57 | 31.26 | 29.43 | 31.07 | +8.71% | |
| 28.75 | 29.61 | 28.38 | 28.58 | -0.52% | |
| 29.72 | 29.81 | 27.59 | 28.73 | -2.84% | |
| 28.92 | 30.16 | 28.49 | 29.57 | +5.53% | |
| 29.05 | 29.40 | 27.98 | 28.02 | -5.37% | |
| 28.08 | 29.78 | 27.80 | 29.61 | +2.85% | |
| 29.16 | 29.16 | 28.28 | 28.79 | -2.34% | |
| 28.45 | 29.48 | 28.37 | 29.48 | +4.80% | |
| 26.70 | 28.23 | 26.67 | 28.13 | +6.11% | |
| 26.27 | 26.80 | 25.70 | 26.51 | +1.14% | |
| 26.87 | 26.93 | 25.80 | 26.21 | -1.72% | |
| 27.24 | 27.28 | 26.40 | 26.67 | -1.30% | |
| 25.71 | 27.10 | 25.19 | 27.02 | +5.55% | |
| 24.37 | 25.84 | 24.37 | 25.60 | +7.11% | |
| 23.26 | 23.99 | 23.20 | 23.90 | +1.79% | |
| 23.68 | 24.07 | 23.44 | 23.48 | -0.25% | |
| 23.93 | 24.06 | 23.28 | 23.54 | -2.36% | |
| 24.84 | 25.06 | 23.74 | 24.11 | -2.23% | |
| 24.34 | 25.13 | 24.00 | 24.66 | -0.20% | |
| 23.42 | 25.05 | 23.10 | 24.71 | +8.52% | |
| 22.96 | 23.00 | 22.33 | 22.77 | -0.09% | |
| 24.17 | 24.20 | 22.73 | 22.79 | -6.25% | |
| 24.22 | 24.50 | 23.88 | 24.31 | +1.12% | |
| 23.63 | 24.21 | 23.63 | 24.04 | +2.21% | |
| 23.58 | 23.72 | 23.01 | 23.52 | -0.08% | |
| 23.75 | 23.88 | 23.34 | 23.54 | -0.72% | |
| 22.84 | 23.77 | 22.66 | 23.71 | +3.81% | |
| 22.50 | 23.20 | 22.30 | 22.84 | +2.47% | |
| 22.02 | 22.44 | 21.70 | 22.29 | +0.91% | |
| 21.88 | 22.20 | 21.18 | 22.09 | +1.10% | |
| 18.05 | 22.05 | 17.61 | 21.85 | +28.15% | |
| 17.35 | 17.48 | 16.71 | 17.05 | -2.35% | |
| 17.56 | 17.88 | 17.31 | 17.46 | -0.74% | |
| 16.90 | 17.63 | 16.90 | 17.59 | +4.08% | |
| 17.55 | 17.73 | 16.39 | 16.90 | -3.87% | |
| 18.70 | 18.85 | 17.02 | 17.58 | -5.84% | |
| 18.35 | 19.65 | 18.14 | 18.67 | +2.08% | |
| 17.99 | 18.31 | 17.99 | 18.29 | +1.67% | |
| 17.63 | 18.14 | 17.63 | 17.99 | +2.80% | |
| 17.36 | 17.55 | 17.31 | 17.50 | +0.86% | |
| 17.52 | 17.62 | 17.11 | 17.35 | -1.03% | |
| 17.77 | 17.88 | 17.48 | 17.53 | -0.62% | |
| 17.29 | 17.78 | 17.15 | 17.64 | +1.55% | |
| 17.88 | 18.04 | 17.20 | 17.37 | -1.64% | |
| 16.52 | 17.70 | 16.28 | 17.66 | +7.03% | |
| 16.39 | 16.73 | 16.34 | 16.50 | +4.30% | |
| 15.35 | 15.88 | 15.35 | 15.82 | +2.33% | |
| 15.40 | 15.69 | 15.38 | 15.46 | +0.65% | |
| 14.95 | 15.45 | 14.90 | 15.36 | +1.05% | |
| 15.18 | 15.47 | 15.18 | 15.20 | +0.80% | |
| 15.14 | 15.39 | 14.90 | 15.08 | +0.73% | |
| 15.31 | 15.44 | 14.93 | 14.97 | -1.90% | |
| 15.23 | 15.33 | 15.07 | 15.26 | -1.29% | |
| 15.32 | 15.68 | 15.25 | 15.46 | 0.00% | |
| 15.33 | 15.49 | 15.21 | 15.46 | +2.05% | |
| 15.03 | 15.45 | 14.85 | 15.15 | -0.13% | |
| 14.98 | 15.34 | 14.80 | 15.17 | +3.13% | |
| 15.13 | 15.16 | 14.53 | 14.71 | -2.13% | |
| 14.74 | 15.27 | 14.65 | 15.03 | +0.67% | |
| 14.99 | 15.09 | 14.83 | 14.93 | -0.80% | |
| 14.84 | 15.09 | 14.80 | 15.05 | +1.48% | |
| 14.65 | 14.91 | 14.62 | 14.83 | +2.35% | |
| 14.41 | 14.78 | 14.34 | 14.49 | +1.61% | |
| 14.34 | 14.47 | 14.20 | 14.26 | -2.13% | |
| 14.28 | 14.68 | 14.28 | 14.57 | +2.17% | |
| 14.06 | 14.46 | 14.00 | 14.26 | +1.64% | |
| 13.71 | 14.10 | 13.54 | 14.03 | +0.36% | |
| 14.06 | 14.28 | 13.71 | 13.98 | -3.19% | |
| 14.39 | 14.72 | 14.26 | 14.44 | 0.00% | |
| 14.27 | 14.66 | 14.12 | 14.44 | +1.76% | |
| 13.92 | 14.27 | 13.70 | 14.19 | -0.42% | |
| 13.76 | 14.26 | 13.52 | 14.25 | +1.93% | |
| 13.77 | 14.12 | 13.60 | 13.98 | -0.50% | |
| 14.00 | 14.19 | 13.83 | 14.05 | +0.36% | |
| 13.80 | 14.01 | 13.70 | 14.00 | +1.89% | |
| 13.86 | 14.12 | 13.73 | 13.74 | -0.29% | |
| 14.00 | 14.04 | 13.48 | 13.78 | -1.92% | |
| 14.05 | 14.55 | 13.96 | 14.05 | +0.07% | |
| 14.07 | 14.21 | 13.80 | 14.04 | -0.57% | |
| 14.19 | 14.46 | 14.08 | 14.12 | -0.56% | |
| 14.41 | 14.72 | 14.12 | 14.20 | -1.80% | |
| 14.32 | 14.51 | 14.10 | 14.46 | +2.26% | |
| 14.79 | 14.99 | 13.98 | 14.14 | -5.48% | |
| 15.58 | 15.65 | 14.82 | 14.96 | -3.17% | |
| 15.62 | 15.80 | 15.40 | 15.45 | +0.06% | |
| 15.20 | 15.51 | 15.07 | 15.44 | +1.31% | |
| 15.27 | 15.42 | 14.86 | 15.24 | +1.20% | |
| 14.88 | 15.20 | 14.70 | 15.06 | +0.40% | |
| 14.98 | 15.34 | 14.54 | 15.00 | +0.74% | |
| 14.78 | 15.03 | 14.59 | 14.89 | +0.68% | |
| 14.46 | 15.13 | 14.45 | 14.79 | +1.44% | |
| 14.20 | 15.09 | 14.13 | 14.58 | +1.46% | |
| 14.78 | 14.96 | 13.97 | 14.37 | -4.33% | |
| 15.50 | 15.60 | 14.40 | 15.02 | +2.18% | |
| 15.22 | 15.35 | 14.61 | 14.70 | -3.29% | |
| 14.85 | 15.39 | 14.85 | 15.20 | +3.05% | |
| 15.18 | 15.28 | 14.74 | 14.75 | -2.90% | |
| 15.34 | 15.65 | 15.16 | 15.19 | +0.53% | |
| 15.08 | 15.31 | 14.81 | 15.11 | +0.60% | |
| 15.51 | 15.78 | 14.95 | 15.02 | -5.89% | |
| 16.17 | 16.17 | 15.80 | 15.96 | -0.81% | |
| 16.18 | 16.39 | 16.04 | 16.09 | +0.19% | |
| 16.15 | 16.16 | 15.77 | 16.06 | -0.56% | |
| 15.65 | 16.20 | 15.53 | 16.15 | +3.53% | |
| 15.48 | 15.68 | 15.40 | 15.60 | -0.13% | |
| 15.76 | 15.98 | 15.53 | 15.62 | -1.45% | |
| 16.01 | 16.17 | 15.71 | 15.85 | -1.80% | |
| 16.41 | 16.43 | 16.09 | 16.14 | -1.65% | |
| 16.60 | 16.60 | 16.23 | 16.41 | -1.44% | |
| 16.61 | 16.82 | 16.44 | 16.65 | +0.67% | |
| 16.82 | 16.93 | 16.22 | 16.54 | -0.66% | |
| 16.89 | 16.96 | 16.61 | 16.65 | -1.42% | |
| 16.92 | 16.95 | 16.80 | 16.89 | -0.18% | |
| 16.82 | 16.92 | 16.73 | 16.92 | +0.24% | |
| 16.81 | 16.98 | 16.73 | 16.88 | +0.54% | |
| 16.77 | 16.81 | 16.67 | 16.79 | +0.12% | |
| 16.85 | 16.99 | 16.75 | 16.77 | -1.29% | |
| 16.86 | 17.14 | 16.77 | 16.99 | +0.83% | |
| 16.74 | 17.01 | 16.64 | 16.85 | +0.30% | |
| 17.00 | 17.14 | 16.62 | 16.80 | +0.90% | |
| 16.84 | 17.29 | 16.57 | 16.65 | -0.83% | |
| 16.89 | 16.99 | 16.74 | 16.79 | -0.77% | |
| 16.95 | 17.06 | 16.80 | 16.92 | +0.06% | |
| 17.28 | 17.34 | 16.86 | 16.91 | -2.42% | |
| 18.14 | 18.24 | 17.07 | 17.33 | -4.78% | |
| 18.01 | 18.36 | 17.84 | 18.20 | +0.78% | |
| 18.10 | 18.30 | 17.90 | 18.06 | -0.50% | |
| 17.73 | 18.20 | 17.69 | 18.15 | +3.18% | |
| 17.52 | 17.62 | 17.31 | 17.59 | +0.80% | |
| 17.45 | 17.52 | 17.28 | 17.45 | +0.23% | |
| 17.29 | 17.46 | 16.99 | 17.41 | +0.69% | |
| 17.17 | 17.32 | 17.04 | 17.29 | +1.47% | |
| 17.21 | 17.36 | 16.99 | 17.04 | -2.63% | |
| 17.63 | 17.63 | 17.38 | 17.50 | +0.11% | |
| 17.49 | 17.76 | 17.38 | 17.48 | +0.06% | |
| 17.17 | 17.66 | 17.17 | 17.47 | +2.28% | |
| 17.31 | 17.63 | 17.03 | 17.08 | -1.33% | |
| 16.88 | 17.41 | 16.73 | 17.31 | +2.30% | |
| 17.41 | 17.83 | 16.86 | 16.92 | 0.00% | |
| 17.42 | 17.68 | 16.89 | 16.92 | +1.14% | |
| 16.90 | 17.12 | 16.71 | 16.73 | -1.76% | |
| 17.43 | 17.72 | 16.95 | 17.03 | -3.46% | |
| 17.13 | 17.77 | 17.01 | 17.64 | -0.06% | |
| 18.25 | 18.43 | 17.20 | 17.65 | -3.39% | |
| 17.76 | 18.31 | 17.71 | 18.27 | +4.16% | |
| 18.25 | 18.38 | 17.49 | 17.54 | -2.07% | |
| 17.89 | 18.26 | 17.57 | 17.91 | +2.81% | |
| 17.39 | 17.61 | 17.03 | 17.42 | -0.51% | |
| 17.54 | 17.79 | 17.39 | 17.51 | -0.79% | |
| 17.79 | 18.03 | 17.49 | 17.65 | -0.84% | |
| 18.42 | 18.42 | 17.58 | 17.80 | -5.22% | |
| 19.02 | 19.14 | 18.64 | 18.78 | -1.26% | |
| 18.87 | 19.59 | 18.86 | 19.02 | +2.64% | |
| 18.49 | 19.90 | 18.34 | 18.53 | +2.89% | |
| 19.00 | 19.57 | 16.54 | 18.01 | -15.33% | |
| 20.78 | 21.65 | 20.68 | 21.27 | +2.56% | |
| 21.15 | 21.27 | 20.68 | 20.74 | -0.72% | |
| 21.21 | 21.32 | 20.88 | 20.89 | -1.18% | |
| 20.47 | 21.25 | 20.34 | 21.14 | +3.12% | |
| 20.70 | 20.73 | 20.14 | 20.50 | -0.87% | |
| 20.39 | 20.83 | 20.33 | 20.68 | +1.12% | |
| 20.31 | 20.73 | 20.23 | 20.45 | +1.54% | |
| 20.68 | 20.80 | 19.80 | 20.14 | -3.27% | |
| 20.68 | 20.97 | 20.51 | 20.82 | +1.71% | |
| 20.13 | 20.65 | 20.13 | 20.47 | +2.76% | |
| 19.49 | 20.00 | 19.32 | 19.92 | -0.10% | |
| 19.95 | 20.23 | 19.59 | 19.94 | +2.36% | |
| 21.00 | 21.11 | 19.44 | 19.48 | -6.88% | |
| 20.54 | 21.16 | 20.44 | 20.92 | +1.75% | |
| 20.10 | 20.77 | 19.99 | 20.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXTR chart for longer ranges.