Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Extreme Network (EXTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 17.62 17.62 17.38 17.52 38,342
17th Jul 2025 (Thu) 17.26 17.49 17.18 17.48 40,513
16th Jul 2025 (Wed) 16.78 17.06 16.65 17.05 39,964
15th Jul 2025 (Tue) 17.17 17.25 16.75 16.78 92,543
14th Jul 2025 (Mon) 17.21 17.27 16.865 17.07 44,809
11th Jul 2025 (Fri) 17.56 17.56 17.265 17.29 27,126
10th Jul 2025 (Thu) 17.89 17.97 17.65 17.68 81,157
9th Jul 2025 (Wed) 18.34 18.34 17.89 18.13 122,910
8th Jul 2025 (Tue) 18.43 18.625 18.335 18.35 81,851
7th Jul 2025 (Mon) 18.45 18.75 18.34 18.48 75,025
4th Jul 2025 (Fri) 18.54 18.80 18.54 18.70 40,322
3rd Jul 2025 (Thu) 18.54 18.80 18.54 18.70 40,322
2nd Jul 2025 (Wed) 18.18 18.575 18.155 18.44 30,529
1st Jul 2025 (Tue) 17.93 18.48 17.825 18.44 100,745
30th Jun 2025 (Mon) 18.00 18.16 17.94 17.95 48,717
27th Jun 2025 (Fri) 18.12 18.125 17.59 17.77 60,086
26th Jun 2025 (Thu) 17.91 18.14 17.91 17.97 40,541
25th Jun 2025 (Wed) 17.70 17.91 17.64 17.79 64,372
24th Jun 2025 (Tue) 17.405 17.79 17.40 17.71 65,827
23rd Jun 2025 (Mon) 16.44 17.205 16.44 17.20 54,388
20th Jun 2025 (Fri) 16.68 16.68 16.45 16.625 26,594
19th Jun 2025 (Thu) 16.52 16.80 16.52 16.59 52,032
18th Jun 2025 (Wed) 16.52 16.80 16.52 16.59 52,032
17th Jun 2025 (Tue) 16.54 16.78 16.46 16.57 49,276
16th Jun 2025 (Mon) 16.35 16.82 16.35 16.74 48,904
13th Jun 2025 (Fri) 16.40 16.575 15.94 16.08 52,061
12th Jun 2025 (Thu) 16.64 16.88 16.63 16.70 43,546
11th Jun 2025 (Wed) 16.79 16.92 16.61 16.69 41,139
10th Jun 2025 (Tue) 16.85 17.04 16.78 16.84 56,284
9th Jun 2025 (Mon) 16.70 16.99 16.70 16.83 29,765
6th Jun 2025 (Fri) 16.61 16.65 16.47 16.63 40,396
5th Jun 2025 (Thu) 16.34 16.525 16.25 16.36 34,817
4th Jun 2025 (Wed) 16.50 16.54 16.18 16.22 31,619
3rd Jun 2025 (Tue) 15.98 16.46 15.96 16.40 44,629
2nd Jun 2025 (Mon) 15.64 16.005 15.61 15.99 73,979
30th May 2025 (Fri) 15.61 15.78 15.53 15.67 38,044
29th May 2025 (Thu) 16.19 16.19 15.81 15.93 39,128
28th May 2025 (Wed) 16.30 16.30 16.08 16.12 58,431
27th May 2025 (Tue) 15.58 16.28 15.58 16.235 104,118
26th May 2025 (Mon) 15.39 15.39 15.39 15.39 0
24th May 2025 (Sat) 15.50 15.59 15.355 15.39 41,344
23rd May 2025 (Fri) 15.50 15.59 15.355 15.45 41,344
22nd May 2025 (Thu) 15.83 16.08 15.83 15.94 107,202
21st May 2025 (Wed) 16.11 16.36 15.84 15.90 78,346
20th May 2025 (Tue) 16.09 16.20 16.05 16.12 49,948
FTSE 100 Latest
Value8,992.12
Change19.48