Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ADTN Stock Alerts
$5.66
+0.39 (+7.40%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ADTRAN Stock Price Performance

5 Day
Performance
+8.43%
1 Month
Performance
+27.77%
3 Month
Performance
-4.23%
6 Month
Performance
+5.79%
Year-To-Date
Performance
-22.89%
1 Year
Performance
-37.46%
Receive ADTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADTRAN and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ADTN Stock Chart for Tuesday, May, 28, 2024

ADTN Chart by TradingView

ADTRAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.27$5.66
+7.40%		$5.71$5.25865,172 shs$447.82 million
05/27/2024$5.27$5.27$5.31$5.17530,800 shs$416.96 million
05/24/2024$5.22$5.27
+0.96%		$5.31$5.17530,832 shs$416.96 million
05/23/2024$5.33$5.22
-2.06%		$5.32$5.12785,632 shs$413.01 million
05/22/2024$5.34$5.33
-0.19%		$5.41$5.30565,703 shs$421.71 million
05/21/2024$5.27$5.34
+1.33%		$5.35$5.19426,673 shs$422.50 million
05/20/2024$5.27$5.27$5.45$5.21606,142 shs$416.96 million
05/17/2024$5.37$5.27
-1.86%		$5.39$5.15737,122 shs$416.96 million
05/16/2024$5.38$5.37
-0.19%		$5.51$5.32586,083 shs$424.87 million
05/15/2024$5.83$5.38
-7.72%		$5.86$5.341.18 million shs$425.67 million
05/14/2024$5.54$5.83
+5.23%		$5.85$5.59709,379 shs$461.27 million
05/13/2024$5.46$5.54
+1.47%		$5.66$5.50903,204 shs$438.33 million
05/10/2024$5.37$5.46
+1.68%		$5.50$5.26715,248 shs$431.97 million
05/09/2024$5.47$5.37
-1.83%		$5.49$5.34754,408 shs$424.85 million
05/08/2024$5.39$5.47
+1.48%		$5.71$5.381.10 million shs$432.77 million
05/07/2024$4.71$5.39
+14.44%		$5.73$4.762.91 million shs$426.46 million
05/06/2024$4.74$4.71
-0.63%		$4.81$4.67733,295 shs$372.66 million
05/03/2024$4.62$4.74
+2.60%		$4.93$4.65513,675 shs$375.03 million
05/02/2024$4.53$4.62
+1.99%		$4.62$4.54482,852 shs$365.53 million
05/01/2024$4.38$4.53
+3.42%		$4.65$4.34524,494 shs$358.41 million
04/30/2024$4.54$4.38
-3.52%		$4.50$4.35619,953 shs$346.55 million
04/29/2024$4.43$4.54
+2.48%		$4.59$4.46431,927 shs$359.21 million
04/26/2024$4.57$4.43
-3.06%		$4.60$4.43532,348 shs$350.50 million
04/25/2024$4.75$4.57
-3.79%		$4.72$4.53483,611 shs$361.58 million
04/24/2024$4.78$4.75
-0.63%		$4.81$4.71478,559 shs$375.82 million
04/23/2024$4.74$4.78
+0.84%		$4.86$4.67575,585 shs$378.19 million
04/22/2024$4.69$4.74
+1.07%		$4.77$4.68440,268 shs$375.03 million
04/19/2024$4.73$4.69
-0.85%		$4.82$4.64666,470 shs$371.07 million
04/18/2024$4.65$4.73
+1.72%		$4.79$4.60529,460 shs$374.24 million
04/17/2024$4.63$4.65
+0.43%		$4.82$4.64577,342 shs$367.91 million
04/16/2024$4.68$4.63
-1.07%		$4.73$4.61728,099 shs$366.33 million
04/15/2024$4.72$4.68
-0.85%		$4.82$4.611.10 million shs$370.28 million
04/12/2024$4.95$4.72
-4.65%		$4.93$4.70800,120 shs$373.45 million
04/11/2024$4.94$4.95
+0.20%		$5.03$4.88583,308 shs$391.64 million
04/10/2024$5.13$4.94
-3.70%		$5.05$4.86994,557 shs$390.85 million
04/09/2024$5.05$5.13
+1.58%		$5.26$5.05643,973 shs$405.87 million
04/08/2024$5.03$5.05
+0.40%		$5.09$4.99652,749 shs$399.56 million
04/05/2024$5.13$5.03
-1.95%		$5.15$5.02678,729 shs$397.97 million
04/04/2024$5.34$5.13
-3.93%		$5.56$5.12815,614 shs$405.89 million
04/03/2024$5.22$5.34
+2.30%		$5.35$5.15591,695 shs$422.50 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$5.50$5.22
-5.09%		$5.46$5.21633,815 shs$413.01 million
04/01/2024$5.44$5.50
+1.10%		$5.70$5.40610,145 shs$435.16 million
03/29/2024$5.44$5.44$5.49$5.32662,621 shs$430.39 million
03/28/2024$5.32$5.44
+2.26%		$5.48$5.34662,515 shs$430.41 million
03/27/2024$5.20$5.32
+2.31%		$5.35$5.25465,326 shs$420.92 million
03/26/2024$5.31$5.20
-2.07%		$5.35$5.19595,711 shs$411.42 million
03/25/2024$5.33$5.31
-0.38%		$5.38$5.25480,245 shs$420.13 million
03/22/2024$5.46$5.33
-2.38%		$5.48$5.27622,063 shs$421.71 million
03/21/2024$5.45$5.46
+0.18%		$5.58$5.41772,717 shs$432.00 million
03/20/2024$5.41$5.45
+0.74%		$5.47$5.26693,929 shs$431.20 million
03/19/2024$5.33$5.41
+1.50%		$5.42$5.21913,169 shs$425.77 million
03/18/2024$5.57$5.33
-4.31%		$5.57$5.321.16 million shs$419.47 million
03/15/2024$5.44$5.57
+2.39%		$5.61$5.431.91 million shs$438.36 million
03/14/2024$5.55$5.44
-1.98%		$5.62$5.35954,746 shs$428.13 million
03/13/2024$5.89$5.55
-5.77%		$5.85$5.54963,005 shs$436.79 million
03/12/2024$6.08$5.89
-3.13%		$6.17$5.87577,961 shs$463.54 million
03/11/2024$6.11$6.08
-0.49%		$6.17$6.04463,110 shs$478.50 million
03/08/2024$6.31$6.11
-3.17%		$6.49$6.10549,666 shs$480.86 million
03/07/2024$6.20$6.31
+1.77%		$6.35$6.17629,993 shs$496.60 million
03/06/2024$6.01$6.20
+3.16%		$6.28$6.00491,013 shs$487.94 million
03/05/2024$6.05$6.01
-0.66%		$6.19$5.76817,351 shs$472.99 million
03/04/2024$5.81$6.05
+4.13%		$6.15$5.751.04 million shs$476.14 million
03/01/2024$5.69$5.81
+2.11%		$5.84$5.431.44 million shs$457.25 million
02/29/2024$5.91$5.69
-3.72%		$6.09$5.661.95 million shs$447.80 million
02/28/2024$6.24$5.91
-5.29%		$6.13$5.901.05 million shs$465.12 million
02/27/2024$6.31$6.24
-1.11%		$6.61$5.801.19 million shs$491.09 million

Related Companies:
This page (NASDAQ:ADTN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes