ADTRAN Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.242 | 7.260 | 7.120 | 7.250 | 7.250 | 3,196 |
| 2025-11-05 | 7.192 | 7.228 | 6.960 | 7.072 | 7.072 | 10,347 |
| 2025-11-04 | 8.866 | 8.866 | 7.260 | 7.266 | 7.266 | 18,592 |
| 2025-11-03 | 9.054 | 9.162 | 8.952 | 9.096 | 9.096 | 3,649 |
| 2025-10-31 | 9.016 | 9.290 | 8.826 | 8.946 | 8.946 | 88,679 |
| 2025-10-30 | 8.626 | 9.100 | 8.626 | 9.020 | 9.020 | 6,592 |
| 2025-10-29 | 8.766 | 8.850 | 8.738 | 8.808 | 8.808 | 14,676 |
| 2025-10-28 | 8.600 | 8.650 | 8.562 | 8.650 | 8.650 | 6,022 |
| 2025-10-27 | 8.738 | 8.802 | 8.688 | 8.726 | 8.726 | 11,402 |
| 2025-10-24 | 8.208 | 8.592 | 8.130 | 8.568 | 8.568 | 13,619 |
| 2025-10-23 | 7.914 | 8.282 | 7.912 | 8.260 | 8.260 | 5,228 |
| 2025-10-22 | 7.944 | 8.154 | 7.864 | 8.028 | 8.028 | 6,798 |
| 2025-10-21 | 7.794 | 8.036 | 7.722 | 8.036 | 8.036 | 10,456 |
| 2025-10-20 | 7.898 | 7.936 | 7.800 | 7.826 | 7.826 | 10,442 |
| 2025-10-17 | 8.000 | 8.030 | 7.840 | 8.028 | 8.028 | 7,185 |
| 2025-10-16 | 7.866 | 8.016 | 7.758 | 7.972 | 7.972 | 11,653 |
| 2025-10-15 | 7.654 | 7.780 | 7.654 | 7.736 | 7.736 | 6,146 |
| 2025-10-14 | 7.498 | 7.498 | 7.274 | 7.494 | 7.494 | 635 |
| 2025-10-13 | 7.592 | 7.592 | 7.410 | 7.464 | 7.464 | 4,186 |
| 2025-10-10 | 7.868 | 7.868 | 7.466 | 7.466 | 7.466 | 4,769 |
| 2025-10-09 | 7.774 | 7.858 | 7.692 | 7.720 | 7.720 | 903 |
| 2025-10-08 | 7.604 | 7.756 | 7.604 | 7.756 | 7.756 | 710 |
| 2025-10-07 | 7.812 | 7.814 | 7.606 | 7.606 | 7.606 | 3,052 |
| 2025-10-06 | 7.892 | 8.050 | 7.864 | 7.898 | 7.898 | 599 |
| 2025-10-03 | 8.042 | 8.122 | 8.042 | 8.050 | 8.050 | 2,633 |
| 2025-10-02 | 8.082 | 8.136 | 8.064 | 8.106 | 8.106 | 5,836 |
| 2025-10-01 | 7.956 | 8.138 | 7.956 | 8.138 | 8.138 | 8,468 |
| 2025-09-30 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,282 |
| 2025-09-29 | 7.882 | 8.000 | 7.880 | 7.880 | 7.880 | 1,041 |
| 2025-09-26 | 8.118 | 8.118 | 7.906 | 7.938 | 7.938 | 774 |
| 2025-09-25 | 8.106 | 8.106 | 7.994 | 7.994 | 7.994 | 1,513 |
| 2025-09-24 | 8.170 | 8.208 | 8.008 | 8.054 | 8.054 | 9,844 |
| 2025-09-23 | 8.028 | 8.278 | 7.972 | 8.160 | 8.160 | 35,770 |
| 2025-09-22 | 8.044 | 8.044 | 8.044 | 8.044 | 8.044 | 4,360 |
| 2025-09-19 | 8.006 | 8.212 | 7.872 | 8.044 | 8.044 | 5,721 |
| 2025-09-18 | 7.580 | 7.906 | 7.544 | 7.884 | 7.884 | 3,915 |
| 2025-09-17 | 7.446 | 7.500 | 7.294 | 7.462 | 7.462 | 5,685 |
| 2025-09-16 | 8.436 | 8.436 | 7.590 | 7.774 | 7.774 | 19,460 |
| 2025-09-15 | 8.568 | 8.648 | 8.568 | 8.648 | 8.648 | 2,237 |
| 2025-09-12 | 8.952 | 9.010 | 8.652 | 8.652 | 8.652 | 10,957 |
| 2025-09-11 | 8.772 | 8.900 | 8.726 | 8.860 | 8.860 | 4,779 |
| 2025-09-10 | 8.748 | 8.842 | 8.696 | 8.756 | 8.756 | 4,013 |
| 2025-09-09 | 8.620 | 8.810 | 8.554 | 8.738 | 8.738 | 12,448 |
| 2025-09-08 | 8.314 | 8.470 | 8.248 | 8.470 | 8.470 | 9,377 |
| 2025-09-05 | 8.262 | 8.272 | 8.218 | 8.218 | 8.218 | 5,511 |
| 2025-09-04 | 7.916 | 8.506 | 7.916 | 8.506 | 8.506 | 13,053 |
| 2025-09-03 | 7.980 | 8.100 | 7.966 | 7.970 | 7.970 | 8,861 |
| 2025-09-02 | 8.070 | 8.070 | 7.866 | 7.884 | 7.884 | 1,159 |
| 2025-09-01 | 8.008 | 8.134 | 7.964 | 8.134 | 8.134 | 3,266 |
| 2025-08-29 | 7.966 | 8.104 | 7.962 | 8.104 | 8.104 | 3,477 |
| 2025-08-28 | 8.014 | 8.048 | 7.990 | 8.048 | 8.048 | 2,746 |
| 2025-08-27 | 8.046 | 8.124 | 7.862 | 8.124 | 8.124 | 7,326 |
| 2025-08-26 | 7.780 | 8.018 | 7.666 | 8.012 | 8.012 | 31,854 |
| 2025-08-25 | 7.782 | 7.932 | 7.644 | 7.932 | 7.932 | 15,671 |
| 2025-08-22 | 7.444 | 7.810 | 7.402 | 7.810 | 7.810 | 10,443 |
| 2025-08-21 | 7.158 | 7.458 | 7.158 | 7.418 | 7.418 | 11,718 |
| 2025-08-20 | 7.404 | 7.446 | 7.110 | 7.286 | 7.286 | 5,533 |
| 2025-08-19 | 7.506 | 7.506 | 7.494 | 7.494 | 7.494 | 67 |
| 2025-08-18 | 7.558 | 7.672 | 7.558 | 7.578 | 7.578 | 221 |
| 2025-08-15 | 7.592 | 7.640 | 7.568 | 7.630 | 7.630 | 260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0801 USD |
| 2023-05-22 | 0.0801 USD |
| 2023-03-06 | 0.0801 USD |
| 2022-11-21 | 0.0801 USD |
| 2022-08-17 | 0.0801 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.