ADTN
ADTRAN HOLDINGS (ADTN)
NASDAQ
$12.25-$0.18 (-1.43%)
Price as of Jul 13, 2026 7:16 PM EDT
  • $1.1B
    Market Cap
  • 36.00%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -18.55%
    Low Price$12.43
    High Price$15.58
  • 3 Months
    -16.97%
    Low Price$12.43
    High Price$19.40
  • 1 Year
    +36.00%
    Low Price$7.25
    High Price$19.40
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
13.15
13.44
12.34
12.43
-7.51%
2,119,226
07/10/2026
13.44
13.51
13.20
13.44
-0.74%
711,871
07/09/2026
13.17
13.66
13.02
13.54
+5.21%
830,021
07/08/2026
12.48
13.01
12.45
12.87
+2.63%
1,967,913
07/07/2026
12.48
12.80
12.30
12.54
-2.72%
1,692,014
07/06/2026
12.91
13.34
12.79
12.89
+1.42%
955,802
07/02/2026
13.72
13.72
12.42
12.71
-6.82%
1,770,833
07/01/2026
13.60
14.18
13.44
13.64
-1.87%
1,295,760
06/30/2026
13.73
14.07
13.51
13.90
+1.09%
3,511,010
06/29/2026
13.51
13.82
12.92
13.75
+1.70%
2,012,388
06/26/2026
13.68
13.81
13.07
13.52
-3.70%
4,501,407
06/25/2026
14.08
14.29
13.32
14.04
+0.57%
1,280,501
06/24/2026
14.30
14.73
13.70
13.96
-3.52%
1,961,941
06/23/2026
14.81
15.14
14.28
14.47
-7.12%
1,793,437
06/22/2026
15.23
15.86
15.04
15.58
+2.64%
2,024,048
06/18/2026
15.69
15.86
15.10
15.18
+0.60%
3,036,048
06/17/2026
14.90
15.69
14.61
15.09
+2.03%
1,800,443
06/16/2026
15.00
15.20
14.55
14.79
-2.25%
1,529,486
06/15/2026
15.63
15.73
14.73
15.13
-0.85%
4,140,792
06/12/2026
15.23
15.54
14.86
15.26
+0.39%
1,168,350
06/11/2026
15.12
15.24
14.57
15.20
+1.67%
1,314,206
06/10/2026
14.26
15.03
14.26
14.95
+4.84%
2,385,963
06/09/2026
16.02
16.10
14.00
14.26
-10.99%
3,172,741
06/08/2026
15.47
17.06
15.43
16.02
+4.36%
2,963,596
06/05/2026
16.86
16.86
15.23
15.35
-11.12%
2,120,456
06/04/2026
16.64
17.32
16.10
17.27
-1.65%
3,069,159
06/03/2026
18.26
18.30
17.18
17.56
-3.83%
2,140,195
06/02/2026
17.97
18.80
17.97
18.26
+2.18%
3,241,840
06/01/2026
16.45
17.93
16.38
17.87
+7.98%
3,816,436
05/29/2026
17.16
17.16
16.16
16.55
-2.19%
3,210,333
05/28/2026
18.86
19.06
16.32
16.92
-12.78%
5,734,526
05/27/2026
16.79
19.98
16.59
19.40
+17.65%
7,011,724
05/26/2026
15.97
16.54
15.34
16.49
+5.23%
1,882,580
05/22/2026
15.24
15.85
15.06
15.67
+5.66%
2,910,475
05/21/2026
14.43
14.92
14.10
14.83
+2.49%
1,528,739
05/20/2026
14.80
15.02
14.39
14.47
-0.69%
1,043,538
05/19/2026
14.80
14.94
14.48
14.57
-2.61%
1,014,298
05/18/2026
15.26
15.44
14.79
14.96
+0.34%
2,113,372
05/15/2026
14.83
15.09
14.71
14.91
-2.42%
1,940,667
05/14/2026
16.14
16.18
15.06
15.28
-3.11%
1,582,548
05/13/2026
15.34
16.28
14.98
15.77
+4.85%
3,532,728
05/12/2026
15.32
15.49
14.56
15.04
-4.08%
1,790,456
05/11/2026
15.91
16.10
15.56
15.68
+4.95%
2,413,515
05/08/2026
14.81
15.20
14.66
14.94
+2.68%
1,531,828
05/07/2026
15.89
15.89
14.35
14.55
-7.38%
3,014,298
05/06/2026
15.30
15.82
15.11
15.71
+2.68%
2,755,961
05/05/2026
15.87
16.03
14.28
15.30
-16.58%
6,203,584
05/04/2026
18.45
18.63
17.95
18.34
-0.60%
5,867,856
05/04/2026
$0.14 Earnings
05/01/2026
17.79
18.69
17.60
18.45
+4.30%
3,417,986
04/30/2026
17.04
17.74
16.88
17.69
+5.36%
2,876,091
04/29/2026
16.19
17.02
16.15
16.79
+3.90%
3,747,711
04/28/2026
16.48
16.61
15.83
16.16
-3.46%
2,046,838
04/27/2026
16.75
16.83
16.34
16.74
-1.12%
2,641,395
04/24/2026
17.00
17.07
16.57
16.93
+1.14%
2,433,134
04/23/2026
16.92
17.18
16.43
16.74
-1.24%
1,754,298
04/22/2026
17.50
17.69
16.70
16.95
-3.14%
2,793,683
04/21/2026
17.68
17.99
17.43
17.50
-0.74%
2,389,147
04/20/2026
16.90
17.79
16.80
17.63
+3.95%
2,703,924
04/17/2026
16.90
17.17
16.30
16.96
+1.74%
3,688,990
04/16/2026
15.80
16.73
15.66
16.67
+5.98%
3,010,867
04/15/2026
15.22
15.74
14.98
15.73
+2.81%
2,178,995
04/14/2026
15.34
15.70
14.94
15.30
+2.20%
3,411,058
04/13/2026
15.00
15.07
14.59
14.97
-0.80%
2,025,951
04/10/2026
15.05
15.25
14.87
15.09
+1.82%
2,437,570
04/09/2026
13.97
14.85
13.81
14.82
+7.94%
3,740,536
04/08/2026
13.53
13.84
13.27
13.73
+3.94%
2,547,025
04/07/2026
12.88
13.25
12.53
13.21
+2.17%
1,558,800
04/06/2026
12.98
13.19
12.89
12.93
+0.39%
1,008,069
04/02/2026
12.31
12.97
12.28
12.88
+1.18%
2,298,388
04/01/2026
12.79
13.05
12.65
12.73
+1.19%
3,108,114
03/31/2026
12.19
12.72
12.11
12.58
+3.20%
2,432,801
03/30/2026
13.00
13.07
12.16
12.19
-5.72%
1,593,591
03/27/2026
12.97
13.10
12.74
12.93
-0.31%
1,823,060
03/26/2026
12.50
13.05
12.44
12.97
+2.61%
3,476,010
03/25/2026
12.70
12.76
12.31
12.64
+0.88%
1,911,374
03/24/2026
11.91
12.74
11.84
12.53
+3.81%
2,381,105
03/23/2026
11.68
12.18
11.47
12.07
+5.32%
1,711,207
03/20/2026
11.95
12.00
11.31
11.46
-3.70%
1,735,317
03/19/2026
11.45
12.29
11.18
11.90
+1.62%
3,511,726
03/18/2026
10.79
11.80
10.76
11.71
+8.53%
2,672,324
03/17/2026
10.30
10.80
10.30
10.79
+4.45%
1,496,350
03/16/2026
10.18
10.33
10.07
10.33
+3.92%
1,392,733
03/13/2026
10.15
10.27
9.88
9.94
-0.70%
873,444
03/12/2026
10.06
10.21
9.95
10.01
-2.25%
668,372
03/11/2026
10.10
10.27
9.98
10.24
+0.89%
842,272
03/10/2026
9.76
10.26
9.65
10.15
+5.51%
1,369,078
03/09/2026
9.37
9.66
9.25
9.62
+0.31%
875,417
03/06/2026
9.75
9.87
9.58
9.59
-4.67%
1,042,131
03/05/2026
10.21
10.39
9.84
10.06
-1.85%
1,440,405
03/04/2026
10.06
10.48
10.06
10.25
+3.74%
1,014,720
03/03/2026
9.71
10.03
9.66
9.88
-0.80%
1,319,645
03/02/2026
9.90
10.13
9.75
9.96
-2.35%
1,155,543
02/27/2026
9.91
10.24
9.80
10.20
+2.93%
2,110,519
02/26/2026
11.00
11.10
9.67
9.91
-7.30%
3,511,095
02/25/2026
10.58
10.95
10.56
10.69
+1.04%
1,636,064
02/25/2026
$0.16 Earnings
02/24/2026
10.29
10.84
10.19
10.58
+3.52%
2,182,164
02/23/2026
10.07
10.30
9.84
10.22
+1.49%
1,144,422
02/20/2026
9.91
10.35
9.84
10.07
+1.92%
1,012,676