Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

ADTRAN logo
$9.85 +0.57 (+6.14%)
As of 12:37 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ADTRAN Stock Price Performance

The ADTRAN (ADTN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 89.06%, with a year-to-date return of 18.25%. In the past month, the stock has increased 4.01%, reflecting recent market activity.

As of the latest close, ADTRAN traded at $9.28 with a market cap of $742.21 million and volume of 681,712 shares. Five years ago, the stock traded at $10.45, representing a 5.74% decrease over that period. At the time, it had a market cap of $548.64 million and a volume of 369,500 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.01%
1 Month
Performance
+4.01%
3 Month
Performance
+19.98%
Year-To-Date
Performance
+18.25%
1 Year
Performance
+89.06%
5 Year
Performance
-5.74%

ADTN Stock Chart for Thursday, September, 4, 2025

ADTRAN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2025$9.39$9.28
-1.17%
$9.47$9.13681,712 shs$742.21 million
09/02/2025$9.38$9.39
+0.11%
$9.45$9.06555,154 shs$750.99 million
09/01/2025$9.38$9.38$9.49$9.311.26 million shs$750.21 million
08/29/2025$9.45$9.38
-0.74%
$9.49$9.311.26 million shs$750.21 million
08/28/2025$9.34$9.45
+1.18%
$9.48$9.31689,147 shs$755.81 million
08/27/2025$9.28$9.34
+0.65%
$9.44$9.25523,946 shs$747.00 million
08/26/2025$9.12$9.28
+1.75%
$9.39$9.04725,417 shs$742.21 million
08/25/2025$9.17$9.12
-0.55%
$9.30$9.09593,465 shs$729.42 million
08/22/2025$8.70$9.17
+5.40%
$9.18$8.72630,538 shs$733.42 million
08/21/2025$8.40$8.70
+3.57%
$8.77$8.33705,373 shs$695.83 million
08/20/2025$8.59$8.40
-2.21%
$8.58$8.27839,810 shs$671.83 million
08/19/2025$8.83$8.59
-2.72%
$8.93$8.55478,566 shs$687.03 million
08/18/2025$8.84$8.83
-0.11%
$8.91$8.79530,934 shs$706.22 million
08/15/2025$8.94$8.84
-1.12%
$8.97$8.80602,129 shs$707.02 million
08/14/2025$9.32$8.94
-4.08%
$9.10$8.75814,784 shs$715.00 million
08/13/2025$9.10$9.32
+2.42%
$9.35$9.08803,415 shs$745.41 million
08/12/2025$8.55$9.10
+6.41%
$9.20$8.661.11 million shs$727.82 million
08/11/2025$8.59$8.55
-0.44%
$8.65$8.42876,735 shs$683.97 million
08/08/2025$8.71$8.59
-1.38%
$8.77$8.58777,519 shs$687.01 million
08/07/2025$8.66$8.71
+0.58%
$8.75$8.49841,630 shs$696.63 million
08/06/2025$8.09$8.66
+7.05%
$8.74$8.111.77 million shs$692.63 million
08/05/2025$9.47$8.09
-14.57%
$9.22$7.954.14 million shs$647.02 million
08/04/2025$8.76$9.47
+8.11%
$9.48$8.811.06 million shs$757.41 million

This page (NASDAQ:ADTN) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners