Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

ADTRAN logo
$9.17 -0.28 (-2.96%)
Closing price 07/24/2025 04:00 PM Eastern
Extended Trading
$9.31 +0.14 (+1.52%)
As of 04:37 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 49.59%, with a year-to-date return of 10.08%. In the past month, the stock has increased 2.69%, reflecting recent market activity.

As of the latest close, ADTRAN traded at $9.17 with a market cap of $733.40 million and volume of 716,139 shares. Five years ago, the stock traded at $12.60, representing a 27.22% decrease over that period. At the time, it had a market cap of $608.61 million and a volume of 260,978 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.

5 Day
Performance
-2.55%
1 Month
Performance
+2.69%
3 Month
Performance
+17.26%
Year-To-Date
Performance
+10.08%
1 Year
Performance
+49.59%
5 Year
Performance
-27.22%

ADTN Stock Chart for Friday, July, 25, 2025

ADTRAN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$9.45$9.17
-2.96%
$9.50$9.17716,139 shs$733.40 million
07/23/2025$9.42$9.45
+0.32%
$9.66$9.31738,473 shs$755.81 million
07/22/2025$9.45$9.42
-0.32%
$9.59$9.26836,013 shs$753.41 million
07/21/2025$9.41$9.45
+0.43%
$9.46$9.101.04 million shs$755.81 million
07/18/2025$9.56$9.41
-1.57%
$9.69$9.261.27 million shs$752.61 million
07/17/2025$9.66$9.56
-1.04%
$10.23$9.542.91 million shs$764.59 million
07/16/2025$8.85$9.66
+9.15%
$9.75$8.714.00 million shs$772.61 million
07/15/2025$9.14$8.85
-3.17%
$9.27$8.831.01 million shs$707.81 million
07/14/2025$9.20$9.14
-0.65%
$9.22$9.05854,899 shs$731.00 million
07/11/2025$9.41$9.20
-2.23%
$9.33$9.14543,104 shs$735.80 million
07/10/2025$9.44$9.41
-0.32%
$9.50$9.23771,583 shs$752.61 million
07/09/2025$9.34$9.44
+1.07%
$9.47$9.071.05 million shs$755.01 million
07/08/2025$9.66$9.34
-3.31%
$9.56$9.251.16 million shs$747.00 million
07/07/2025$9.53$9.66
+1.42%
$9.68$9.271.19 million shs$772.61 million
07/04/2025$9.53$9.53$9.63$9.34622,349 shs$761.79 million
07/03/2025$9.40$9.53
+1.33%
$9.63$9.34622,349 shs$761.81 million
07/02/2025$9.14$9.40
+2.84%
$9.41$9.03987,388 shs$751.81 million
07/01/2025$8.97$9.14
+1.90%
$9.42$8.801.21 million shs$731.02 million
06/30/2025$8.89$8.97
+0.90%
$9.17$8.862.36 million shs$717.42 million
06/27/2025$8.76$8.89
+1.48%
$9.02$8.593.63 million shs$711.02 million
06/26/2025$8.93$8.76
-1.90%
$9.04$8.691.54 million shs$700.63 million
06/25/2025$8.68$8.93
+2.88%
$9.10$8.621.14 million shs$714.20 million
06/24/2025$8.46$8.68
+2.60%
$8.71$8.371.03 million shs$694.23 million

This page (NASDAQ:ADTN) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners