Extreme Networks, Inc. - Price History
Monthly price history for EXTR (Extreme Networks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.27 | $11.27 |
| April 2024 | $11.20 | $11.20 |
| March 2024 | $11.54 | $11.54 |
| February 2024 | $12.64 | $12.64 |
| January 2024 | $13.51 | $13.51 |
| December 2023 | $17.64 | $17.64 |
| November 2023 | $16.14 | $16.14 |
| October 2023 | $20.62 | $20.62 |
| September 2023 | $24.21 | $24.21 |
| August 2023 | $27.45 | $27.45 |
| July 2023 | $26.59 | $26.59 |
| June 2023 | $26.05 | $26.05 |
| May 2023 | $20.60 | $20.60 |
| April 2023 | $17.78 | $17.78 |
| March 2023 | $19.12 | $19.12 |
| February 2023 | $18.72 | $18.72 |
| January 2023 | $18.03 | $18.03 |
| December 2022 | $18.31 | $18.31 |
| November 2022 | $20.97 | $20.97 |
| October 2022 | $17.94 | $17.94 |
| September 2022 | $13.07 | $13.07 |
| August 2022 | $14.33 | $14.33 |
| July 2022 | $13.08 | $13.08 |
| June 2022 | $8.92 | $8.92 |
| May 2022 | $9.92 | $9.92 |
| April 2022 | $9.60 | $9.60 |
| March 2022 | $12.21 | $12.21 |
| February 2022 | $11.49 | $11.49 |
| January 2022 | $12.69 | $12.69 |
| December 2021 | $15.70 | $15.70 |
| November 2021 | $13.50 | $13.50 |
| October 2021 | $9.83 | $9.83 |
| September 2021 | $9.85 | $9.85 |
| August 2021 | $10.83 | $10.83 |
| July 2021 | $11.01 | $11.01 |
| June 2021 | $11.16 | $11.16 |
| May 2021 | $11.44 | $11.44 |
| April 2021 | $11.38 | $11.38 |
| March 2021 | $8.75 | $8.75 |
| February 2021 | $9.17 | $9.17 |
| January 2021 | $8.09 | $8.09 |
| December 2020 | $6.89 | $6.89 |
| November 2020 | $5.62 | $5.62 |
| October 2020 | $4.06 | $4.06 |
| September 2020 | $4.02 | $4.02 |
| August 2020 | $4.37 | $4.37 |
| July 2020 | $4.55 | $4.55 |
| June 2020 | $4.34 | $4.34 |
| May 2020 | $3.30 | $3.30 |
| April 2020 | $3.40 | $3.40 |
| March 2020 | $3.09 | $3.09 |
| February 2020 | $5.03 | $5.03 |
| January 2020 | $5.90 | $5.90 |
| December 2019 | $7.37 | $7.37 |
| November 2019 | $7.03 | $7.03 |
| October 2019 | $6.44 | $6.44 |
| September 2019 | $7.28 | $7.28 |
| August 2019 | $6.68 | $6.68 |
| July 2019 | $8.14 | $8.14 |
| June 2019 | $6.47 | $6.47 |
| May 2019 | $5.63 | $5.63 |
| April 2019 | $8 | $8 |
| March 2019 | $7.49 | $7.49 |
| February 2019 | $8.22 | $8.22 |
| January 2019 | $7.56 | $7.56 |
| December 2018 | $6.10 | $6.10 |
| November 2018 | $6.58 | $6.58 |
| October 2018 | $5.55 | $5.55 |
| September 2018 | $5.48 | $5.48 |
| August 2018 | $6.27 | $6.27 |
| July 2018 | $8.50 | $8.50 |
| June 2018 | $7.96 | $7.96 |
| May 2018 | $8.61 | $8.61 |
| April 2018 | $10.70 | $10.70 |
| March 2018 | $11.07 | $11.07 |
| February 2018 | $11.41 | $11.41 |
| January 2018 | $15.03 | $15.03 |
| December 2017 | $12.52 | $12.52 |
| November 2017 | $12.85 | $12.85 |
| October 2017 | $12 | $12 |
| September 2017 | $11.89 | $11.89 |
| August 2017 | $11.43 | $11.43 |
| July 2017 | $8.79 | $8.79 |
| June 2017 | $9.22 | $9.22 |
| May 2017 | $9.63 | $9.63 |
| April 2017 | $7.82 | $7.82 |
| March 2017 | $7.51 | $7.51 |
| February 2017 | $6.25 | $6.25 |
| January 2017 | $5.53 | $5.53 |
| December 2016 | $5.03 | $5.03 |
| November 2016 | $4.23 | $4.23 |
| October 2016 | $4.21 | $4.21 |
| September 2016 | $4.49 | $4.49 |
| August 2016 | $3.93 | $3.93 |
| July 2016 | $3.89 | $3.89 |
| June 2016 | $3.39 | $3.39 |
| May 2016 | $3.69 | $3.69 |
| April 2016 | $3.51 | $3.51 |
| March 2016 | $3.11 | $3.11 |
| February 2016 | $2.82 | $2.82 |
| January 2016 | $2.76 | $2.76 |
| December 2015 | $4.08 | $4.08 |
| November 2015 | $4.42 | $4.42 |
| October 2015 | $3.59 | $3.59 |
| September 2015 | $3.36 | $3.36 |
| August 2015 | $3 | $3 |
| July 2015 | $2.32 | $2.32 |
| June 2015 | $2.69 | $2.69 |
| May 2015 | $2.71 | $2.71 |
| April 2015 | $2.52 | $2.52 |
| March 2015 | $3.16 | $3.16 |
| February 2015 | $3.55 | $3.55 |
| January 2015 | $2.94 | $2.94 |
| December 2014 | $3.53 | $3.53 |
| November 2014 | $3.62 | $3.62 |
| October 2014 | $3.59 | $3.59 |
| September 2014 | $4.79 | $4.79 |
| August 2014 | $5.33 | $5.33 |
| July 2014 | $4.70 | $4.70 |
| June 2014 | $4.44 | $4.44 |
| May 2014 | $3.98 | $3.98 |
| April 2014 | $5.72 | $5.72 |
| March 2014 | $5.80 | $5.80 |
| February 2014 | $5.73 | $5.73 |
| January 2014 | $7.32 | $7.32 |
| December 2013 | $6.98 | $6.98 |
| November 2013 | $6.95 | $6.95 |
| October 2013 | $5.36 | $5.36 |
| September 2013 | $5.22 | $5.22 |
| August 2013 | $3.73 | $3.73 |
| July 2013 | $4.33 | $4.33 |
| June 2013 | $3.44 | $3.44 |
| May 2013 | $3.56 | $3.56 |
| April 2013 | $3.33 | $3.33 |
| March 2013 | $3.37 | $3.37 |
| February 2013 | $3.50 | $3.50 |
| January 2013 | $3.69 | $3.69 |
| December 2012 | $3.64 | $3.64 |
| November 2012 | $3.59 | $3.59 |
| October 2012 | $3.27 | $3.27 |
| September 2012 | $3.35 | $3.35 |
| August 2012 | $3.56 | $3.56 |
| July 2012 | $3.20 | $3.20 |
| June 2012 | $3.44 | $3.44 |
| May 2012 | $3.73 | $3.73 |
| April 2012 | $3.83 | $3.83 |
| March 2012 | $3.83 | $3.83 |
| February 2012 | $3.69 | $3.69 |
| January 2012 | $3.24 | $3.24 |
| December 2011 | $2.92 | $2.92 |
| November 2011 | $3.02 | $3.02 |
| October 2011 | $2.95 | $2.95 |
| September 2011 | $2.65 | $2.65 |
| August 2011 | $2.77 | $2.77 |
| July 2011 | $3.39 | $3.39 |
| June 2011 | $3.24 | $3.24 |
| May 2011 | $3.32 | $3.32 |
| April 2011 | $3.13 | $3.13 |
| March 2011 | $3.50 | $3.50 |
| February 2011 | $3.92 | $3.92 |
| January 2011 | $3.28 | $3.28 |
| December 2010 | $3.09 | $3.09 |
| November 2010 | $2.93 | $2.93 |
| October 2010 | $3.19 | $3.19 |
| September 2010 | $3.11 | $3.11 |
| August 2010 | $2.76 | $2.76 |
| July 2010 | $2.86 | $2.86 |
| June 2010 | $2.70 | $2.70 |
| May 2010 | $2.86 | $2.86 |
| April 2010 | $3.33 | $3.33 |
| March 2010 | $3.07 | $3.07 |
| February 2010 | $2.75 | $2.75 |
| January 2010 | $2.47 | $2.47 |
| December 2009 | $2.87 | $2.87 |
| November 2009 | $2.18 | $2.18 |
| October 2009 | $1.99 | $1.99 |
| September 2009 | $2.80 | $2.80 |
| August 2009 | $2.43 | $2.43 |
| July 2009 | $2.27 | $2.27 |
| June 2009 | $2 | $2 |
| May 2009 | $1.65 | $1.65 |
| April 2009 | $1.76 | $1.76 |
| March 2009 | $1.52 | $1.52 |
| February 2009 | $1.42 | $1.42 |
| January 2009 | $1.77 | $1.77 |
| December 2008 | $2.34 | $2.34 |
| November 2008 | $2.10 | $2.10 |
| October 2008 | $1.84 | $1.84 |
| September 2008 | $3.37 | $3.37 |
| August 2008 | $3.50 | $3.50 |
| July 2008 | $2.93 | $2.93 |
| June 2008 | $2.84 | $2.84 |
| May 2008 | $3.25 | $3.25 |
| April 2008 | $3.03 | $3.03 |
| March 2008 | $3.10 | $3.10 |
| February 2008 | $3.01 | $3.01 |
| January 2008 | $3.45 | $3.45 |
| December 2007 | $3.54 | $3.54 |
| November 2007 | $3.64 | $3.64 |
| October 2007 | $4.38 | $4.38 |
| September 2007 | $3.84 | $3.84 |
| August 2007 | $3.46 | $3.46 |
| July 2007 | $4.06 | $4.06 |
| June 2007 | $4.05 | $4.05 |
| May 2007 | $3.75 | $3.75 |
| April 2007 | $4.09 | $4.09 |
| March 2007 | $4.23 | $4.23 |
| February 2007 | $4.41 | $4.41 |
| January 2007 | $4.15 | $4.15 |
| December 2006 | $4.19 | $4.19 |
| November 2006 | $3.97 | $3.97 |
| October 2006 | $3.80 | $3.80 |
| September 2006 | $3.63 | $3.63 |
| August 2006 | $3.69 | $3.69 |
| July 2006 | $3.81 | $3.81 |
| June 2006 | $4.16 | $4.16 |
| May 2006 | $4.44 | $4.44 |
| April 2006 | $4.54 | $4.54 |
| March 2006 | $5.02 | $5.02 |
| February 2006 | $4.63 | $4.63 |
| January 2006 | $4.90 | $4.90 |
| December 2005 | $4.75 | $4.75 |
| November 2005 | $4.92 | $4.92 |
| October 2005 | $4.83 | $4.83 |
| September 2005 | $4.45 | $4.45 |
| August 2005 | $4.32 | $4.32 |
| July 2005 | $4.78 | $4.78 |
| June 2005 | $4.07 | $4.07 |
| May 2005 | $4.57 | $4.57 |
| April 2005 | $4.45 | $4.45 |
| March 2005 | $5.89 | $5.89 |
| February 2005 | $5.82 | $5.82 |
| January 2005 | $6.40 | $6.40 |
| December 2004 | $6.55 | $6.55 |
| November 2004 | $6.83 | $6.83 |
| October 2004 | $5.85 | $5.85 |
| September 2004 | $4.45 | $4.45 |
| August 2004 | $4.65 | $4.65 |
| July 2004 | $5.42 | $5.42 |
| June 2004 | $5.52 | $5.52 |
| May 2004 | $5.32 | $5.32 |
| April 2004 | $5.53 | $5.53 |
| March 2004 | $7.21 | $7.21 |
| February 2004 | $8.05 | $8.05 |
| January 2004 | $8.49 | $8.49 |
| December 2003 | $7.21 | $7.21 |
| November 2003 | $9.81 | $9.81 |
| October 2003 | $8.60 | $8.60 |
| September 2003 | $6.32 | $6.32 |
| August 2003 | $6.89 | $6.89 |
| July 2003 | $6.12 | $6.12 |
| June 2003 | $5.26 | $5.26 |
| May 2003 | $6.03 | $6.03 |
| April 2003 | $4.23 | $4.23 |
| March 2003 | $4.33 | $4.33 |
| February 2003 | $4.70 | $4.70 |
| January 2003 | $4.09 | $4.09 |
| December 2002 | $3.27 | $3.27 |
| November 2002 | $4.51 | $4.51 |
| October 2002 | $4.21 | $4.21 |
| September 2002 | $4.21 | $4.21 |
| August 2002 | $9.43 | $9.43 |
| July 2002 | $10.40 | $10.40 |
| June 2002 | $10.09 | $10.09 |
| May 2002 | $11.28 | $11.28 |
| April 2002 | $8.99 | $8.99 |
| March 2002 | $10.40 | $10.40 |
| February 2002 | $6.29 | $6.29 |
| January 2002 | $13.94 | $13.94 |
| December 2001 | $12.90 | $12.90 |
| November 2001 | $15.83 | $15.83 |
| October 2001 | $11.69 | $11.69 |
| September 2001 | $6.91 | $6.91 |
| August 2001 | $15.97 | $15.97 |
| July 2001 | $28.03 | $28.03 |
| June 2001 | $29.50 | $29.50 |
| May 2001 | $29.60 | $29.60 |
| April 2001 | $32.90 | $32.90 |
| March 2001 | $15.21 | $15.21 |
| February 2001 | $22.61 | $22.61 |
| January 2001 | $47.62 | $47.62 |
| December 2000 | $39.12 | $39.12 |
| November 2000 | $51.38 | $51.38 |
| October 2000 | $82.94 | $82.94 |
| September 2000 | $114.50 | $114.50 |
| August 2000 | $93.06 | $93.06 |
| July 2000 | $69.82 | $139.64 |
| June 2000 | $52.75 | $105.50 |
| May 2000 | $24.44 | $48.88 |
| April 2000 | $28.81 | $57.62 |
| March 2000 | $39.50 | $79 |
| February 2000 | $55.62 | $111.25 |
| January 2000 | $42.31 | $84.62 |
| December 1999 | $41.75 | $83.50 |
| November 1999 | $33.19 | $66.38 |
| October 1999 | $40.16 | $80.31 |
| September 1999 | $31.66 | $63.31 |
| August 1999 | $31.97 | $63.94 |
| July 1999 | $24.38 | $48.75 |
| June 1999 | $29.03 | $58.06 |
| May 1999 | $21.31 | $42.62 |
| April 1999 | $27.72 | $55.44 |
EXTR
Price: $11.27
52 week price:
Earnings Per Share: 0.60 USD
P/E Ratio: 20.38
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 1.3 million
Ebitda: -19.4 millionMarket Capitalization: 1.5 billion