Comparing Back to the side-by-side chart ↗
Extreme Networks Inc (EXTR) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.36 | 22.36 | 21.66 | 21.73 | -2.99% | 912,828 |
| 2026-10-15 | 22.09 | 22.50 | 21.61 | 22.40 | -0.27% | 938,248 |
| 2026-10-14 | 23.10 | 23.46 | 22.38 | 22.46 | -4.38% | 1,018,433 |
| 2026-10-13 | 23.46 | 23.79 | 22.93 | 23.49 | -0.25% | 970,735 |
| 2026-10-12 | 24.11 | 24.11 | 23.51 | 23.55 | -2.65% | 1,111,515 |
| 2026-10-09 | 24.22 | 24.74 | 23.52 | 24.19 | +0.04% | 1,331,931 |
| 2026-10-08 | 24.19 | 24.75 | 24.04 | 24.18 | -1.71% | 1,993,910 |
| 2026-10-07 | 24.23 | 25.18 | 24.12 | 24.60 | +0.24% | 2,079,459 |
| 2026-10-06 | 23.58 | 24.57 | 23.36 | 24.54 | +5.19% | 1,742,450 |
| 2026-10-05 | 23.00 | 23.71 | 22.72 | 23.33 | +0.91% | 1,822,291 |
| 2026-10-02 | 22.50 | 23.48 | 22.31 | 23.12 | +5.23% | 1,976,501 |
| 2026-10-01 | 21.90 | 22.03 | 21.24 | 21.97 | +2.42% | 1,645,495 |
| 2026-09-30 | 21.24 | 21.69 | 21.14 | 21.45 | +1.80% | 1,985,130 |
| 2026-09-29 | 21.32 | 21.32 | 20.76 | 21.07 | +0.33% | 1,665,519 |
| 2026-09-28 | 21.44 | 21.44 | 20.88 | 21.00 | -2.42% | 1,591,909 |
| 2026-09-25 | 21.77 | 21.94 | 21.50 | 21.52 | -0.55% | 1,771,565 |
| 2026-09-24 | 21.67 | 21.88 | 21.50 | 21.64 | -1.77% | 1,172,794 |
| 2026-09-23 | 22.09 | 22.09 | 21.69 | 22.03 | -0.36% | 954,275 |
| 2026-09-22 | 22.75 | 22.76 | 21.84 | 22.11 | -2.73% | 1,489,952 |
| 2026-09-21 | 22.55 | 22.79 | 22.18 | 22.73 | +1.88% | 917,691 |
| 2026-09-18 | 22.54 | 22.70 | 21.93 | 22.31 | +0.00% | 2,394,480 |
| 2026-09-17 | 22.42 | 22.92 | 22.24 | 22.31 | +1.92% | 1,746,731 |
| 2026-09-16 | 22.21 | 22.40 | 21.64 | 21.89 | -0.73% | 1,219,797 |
| 2026-09-15 | 21.76 | 22.10 | 21.73 | 22.05 | +1.94% | 1,254,438 |
| 2026-09-14 | 21.27 | 22.13 | 21.07 | 21.63 | -2.57% | 1,650,783 |
| 2026-09-11 | 21.51 | 22.49 | 21.51 | 22.20 | +4.82% | 1,127,464 |
| 2026-09-10 | 21.10 | 21.59 | 21.06 | 21.18 | -1.30% | 1,188,628 |
| 2026-09-09 | 21.62 | 21.79 | 21.36 | 21.46 | -0.88% | 1,073,996 |
| 2026-09-08 | 21.79 | 21.91 | 21.36 | 21.65 | -0.23% | 1,202,147 |
| 2026-09-04 | 22.14 | 22.15 | 21.43 | 21.70 | -0.87% | 803,204 |
| 2026-09-03 | 22.06 | 22.29 | 21.72 | 21.89 | -0.55% | 1,786,556 |
| 2026-09-02 | 21.79 | 22.04 | 21.66 | 22.01 | +1.06% | 1,104,945 |
| 2026-09-01 | 22.19 | 22.32 | 21.72 | 21.78 | -3.16% | 1,334,145 |
| 2026-08-31 | 22.66 | 22.83 | 22.22 | 22.49 | -0.40% | 1,131,652 |
| 2026-08-28 | 23.12 | 23.40 | 22.32 | 22.58 | -2.80% | 1,638,827 |
| 2026-08-27 | 23.10 | 23.31 | 22.72 | 23.23 | +1.71% | 1,804,527 |
| 2026-08-26 | 22.60 | 23.06 | 22.53 | 22.84 | +0.93% | 1,315,423 |
| 2026-08-25 | 22.95 | 23.08 | 22.43 | 22.63 | +1.12% | 1,126,679 |
| 2026-08-24 | 22.72 | 22.72 | 22.23 | 22.38 | -2.78% | 1,065,595 |
| 2026-08-21 | 22.30 | 23.04 | 22.02 | 23.02 | +3.14% | 1,513,753 |
| 2026-08-20 | 22.57 | 22.94 | 22.29 | 22.32 | -2.06% | 1,169,645 |
| 2026-08-19 | 24.04 | 24.11 | 22.76 | 22.79 | -4.04% | 1,426,343 |
| 2026-08-18 | 23.32 | 24.20 | 23.32 | 23.75 | -2.18% | 2,011,268 |
| 2026-08-17 | 24.02 | 24.40 | 23.92 | 24.28 | -0.53% | 1,386,811 |
| 2026-08-14 | 24.05 | 25.20 | 24.05 | 24.41 | +1.50% | 1,317,730 |
| 2026-08-13 | 24.06 | 25.10 | 23.98 | 24.05 | -1.52% | 2,478,039 |
| 2026-08-12 | 24.45 | 24.88 | 24.34 | 24.42 | +2.18% | 1,410,223 |
| 2026-08-11 | 23.77 | 24.29 | 23.51 | 23.90 | +1.53% | 1,227,995 |
| 2026-08-10 | 24.18 | 24.49 | 23.49 | 23.54 | -1.79% | 2,177,770 |
| 2026-08-07 | 24.74 | 24.93 | 23.87 | 23.97 | -1.44% | 1,618,143 |
| 2026-08-06 | 25.79 | 25.88 | 24.15 | 24.32 | -7.14% | 2,931,136 |
| 2026-08-05 | 26.83 | 27.99 | 25.89 | 26.19 | -19.02% | 4,354,924 |
| 2026-08-04 | 31.18 | 32.41 | 30.31 | 32.34 | +7.87% | 2,566,051 |
| 2026-08-03 | 30.33 | 30.44 | 29.53 | 29.98 | -0.53% | 1,738,786 |
| 2026-07-31 | 30.35 | 30.76 | 29.68 | 30.14 | +1.01% | 1,422,514 |
| 2026-07-30 | 30.06 | 30.43 | 29.52 | 29.84 | +2.65% | 1,247,624 |
| 2026-07-29 | 29.99 | 30.36 | 28.93 | 29.07 | -3.07% | 1,670,905 |
| 2026-07-28 | 29.33 | 30.07 | 28.41 | 29.99 | +0.13% | 1,335,016 |
| 2026-07-27 | 30.03 | 30.18 | 29.11 | 29.95 | +1.56% | 1,208,180 |
| 2026-07-24 | 29.75 | 29.95 | 28.99 | 29.49 | -0.81% | 1,187,689 |
| 2026-07-23 | 30.02 | 30.34 | 29.10 | 29.73 | -1.78% | 1,608,694 |
| 2026-07-22 | 30.12 | 30.75 | 30.12 | 30.27 | -0.56% | 1,269,578 |
| 2026-07-21 | 31.01 | 31.03 | 30.21 | 30.44 | +0.53% | 1,677,722 |
| 2026-07-20 | 30.45 | 30.71 | 29.81 | 30.28 | -0.20% | 1,217,973 |
| 2026-07-17 | 29.17 | 30.70 | 28.79 | 30.34 | +1.95% | 2,007,412 |
| 2026-07-16 | 29.82 | 30.20 | 29.10 | 29.76 | -2.43% | 2,188,282 |
| 2026-07-15 | 33.16 | 33.49 | 29.81 | 30.50 | -7.63% | 2,576,165 |
| 2026-07-14 | 33.40 | 33.46 | 32.43 | 33.02 | +0.33% | 1,966,554 |
| 2026-07-13 | 33.26 | 33.46 | 31.94 | 32.91 | -2.37% | 1,600,049 |
| 2026-07-10 | 32.42 | 33.73 | 32.40 | 33.71 | +2.56% | 2,382,680 |
| 2026-07-09 | 32.10 | 33.00 | 31.76 | 32.87 | +5.62% | 2,062,832 |
| 2026-07-08 | 29.86 | 31.25 | 29.36 | 31.12 | +3.66% | 1,483,620 |
| 2026-07-07 | 30.89 | 31.17 | 29.76 | 30.02 | -4.18% | 2,686,069 |
| 2026-07-06 | 29.88 | 31.50 | 29.59 | 31.33 | +5.13% | 1,342,308 |
| 2026-07-02 | 31.16 | 31.25 | 29.40 | 29.80 | -5.19% | 1,945,288 |
| 2026-07-01 | 31.73 | 32.41 | 31.38 | 31.43 | -2.90% | 1,460,377 |
| 2026-06-30 | 31.81 | 33.10 | 31.81 | 32.37 | +1.22% | 2,282,704 |
| 2026-06-29 | 31.62 | 32.43 | 30.57 | 31.98 | +0.76% | 2,329,418 |
| 2026-06-26 | 30.57 | 32.05 | 29.70 | 31.74 | +2.52% | 7,147,629 |
| 2026-06-25 | 31.61 | 31.80 | 30.40 | 30.96 | +0.10% | 2,043,529 |
| 2026-06-24 | 31.67 | 32.09 | 30.75 | 30.93 | -1.65% | 1,570,691 |
| 2026-06-23 | 30.73 | 31.80 | 30.56 | 31.45 | -1.26% | 1,865,810 |
| 2026-06-22 | 31.58 | 32.29 | 31.27 | 31.85 | +1.50% | 1,480,499 |
| 2026-06-18 | 31.69 | 31.78 | 30.87 | 31.38 | +1.78% | 4,274,086 |
| 2026-06-17 | 31.90 | 32.01 | 30.74 | 30.83 | -2.16% | 1,748,851 |
| 2026-06-16 | 32.07 | 32.21 | 31.29 | 31.51 | -0.51% | 1,777,965 |
| 2026-06-15 | 31.50 | 32.06 | 31.12 | 31.67 | +1.80% | 2,280,622 |
| 2026-06-12 | 31.07 | 31.57 | 30.60 | 31.11 | +0.13% | 1,676,429 |
| 2026-06-11 | 29.57 | 31.25 | 29.43 | 31.07 | +8.71% | 2,512,799 |
| 2026-06-10 | 28.75 | 29.61 | 28.38 | 28.58 | -0.52% | 1,575,712 |
| 2026-06-09 | 29.72 | 29.81 | 27.59 | 28.73 | -2.84% | 2,827,618 |
| 2026-06-08 | 28.92 | 30.16 | 28.49 | 29.57 | +5.53% | 2,099,965 |
| 2026-06-05 | 29.05 | 29.39 | 27.98 | 28.02 | -5.37% | 1,764,052 |
| 2026-06-04 | 28.08 | 29.77 | 27.80 | 29.61 | +2.85% | 2,002,301 |
| 2026-06-03 | 29.16 | 29.16 | 28.28 | 28.79 | -2.34% | 2,176,408 |
| 2026-06-02 | 28.45 | 29.48 | 28.37 | 29.48 | +4.80% | 1,927,409 |
| 2026-06-01 | 26.70 | 28.23 | 26.67 | 28.13 | +6.11% | 2,281,012 |
| 2026-05-29 | 26.27 | 26.80 | 25.70 | 26.51 | +1.14% | 2,805,710 |
| 2026-05-28 | 26.87 | 26.93 | 25.80 | 26.21 | -1.72% | 1,400,744 |
| 2026-05-27 | 27.24 | 27.28 | 26.40 | 26.67 | -1.30% | 1,565,985 |
| 2026-05-26 | 25.71 | 27.10 | 25.19 | 27.02 | +5.55% | 2,742,611 |
| 2026-05-22 | 24.37 | 25.84 | 24.37 | 25.60 | +7.11% | 2,699,159 |
| 2026-05-21 | 23.26 | 23.98 | 23.20 | 23.90 | +1.79% | 1,458,347 |
| 2026-05-20 | 23.68 | 24.07 | 23.44 | 23.48 | -0.25% | 1,415,080 |
| 2026-05-19 | 23.93 | 24.06 | 23.27 | 23.54 | -2.36% | 1,773,356 |
| 2026-05-18 | 24.84 | 25.06 | 23.74 | 24.11 | -2.23% | 2,248,150 |
| 2026-05-15 | 24.34 | 25.13 | 24.00 | 24.66 | -0.20% | 2,512,524 |
| 2026-05-14 | 23.42 | 25.05 | 23.10 | 24.71 | +8.52% | 4,471,198 |
| 2026-05-13 | 22.96 | 23.00 | 22.33 | 22.77 | -0.09% | 2,717,442 |
| 2026-05-12 | 24.17 | 24.20 | 22.73 | 22.79 | -6.25% | 2,223,612 |
| 2026-05-11 | 24.22 | 24.50 | 23.88 | 24.31 | +1.12% | 2,280,776 |
| 2026-05-08 | 23.63 | 24.21 | 23.63 | 24.04 | +2.21% | 2,397,562 |
| 2026-05-07 | 23.58 | 23.72 | 23.01 | 23.52 | -0.08% | 2,485,000 |
| 2026-05-06 | 23.75 | 23.88 | 23.34 | 23.54 | -0.72% | 2,873,759 |
| 2026-05-05 | 22.84 | 23.77 | 22.66 | 23.71 | +3.81% | 2,994,772 |
| 2026-05-04 | 22.50 | 23.20 | 22.30 | 22.84 | +2.47% | 3,339,349 |
| 2026-05-01 | 22.02 | 22.43 | 21.70 | 22.29 | +0.91% | 3,567,768 |
| 2026-04-30 | 21.88 | 22.20 | 21.18 | 22.09 | +1.10% | 4,253,883 |
| 2026-04-29 | 18.05 | 22.05 | 17.61 | 21.85 | +28.15% | 8,312,740 |
| 2026-04-28 | 17.35 | 17.48 | 16.71 | 17.05 | -2.35% | 2,823,125 |
| 2026-04-27 | 17.56 | 17.88 | 17.31 | 17.46 | -0.74% | 1,809,547 |
| 2026-04-24 | 16.90 | 17.63 | 16.90 | 17.59 | +4.08% | 2,308,508 |
| 2026-04-23 | 17.55 | 17.73 | 16.39 | 16.90 | -3.87% | 5,414,890 |
| 2026-04-22 | 18.70 | 18.85 | 17.02 | 17.58 | -5.84% | 6,115,262 |
| 2026-04-21 | 18.35 | 19.65 | 18.14 | 18.67 | +2.08% | 5,260,390 |
| 2026-04-20 | 17.99 | 18.31 | 17.99 | 18.29 | +1.67% | 1,867,775 |
| 2026-04-17 | 17.63 | 18.14 | 17.63 | 17.99 | +2.80% | 1,654,128 |
| 2026-04-16 | 17.36 | 17.55 | 17.31 | 17.50 | +0.86% | 1,443,745 |
| 2026-04-15 | 17.52 | 17.62 | 17.11 | 17.35 | -1.03% | 1,332,580 |
| 2026-04-14 | 17.77 | 17.88 | 17.48 | 17.53 | -0.62% | 1,583,988 |
| 2026-04-13 | 17.29 | 17.78 | 17.14 | 17.64 | +1.55% | 2,752,278 |
| 2026-04-10 | 17.88 | 18.04 | 17.20 | 17.37 | -1.64% | 2,901,681 |
| 2026-04-09 | 16.52 | 17.70 | 16.28 | 17.66 | +7.03% | 3,500,435 |
| 2026-04-08 | 16.39 | 16.73 | 16.34 | 16.50 | +4.30% | 2,586,841 |
| 2026-04-07 | 15.35 | 15.88 | 15.35 | 15.82 | +2.33% | 1,745,633 |
| 2026-04-06 | 15.40 | 15.69 | 15.38 | 15.46 | +0.65% | 1,005,478 |
| 2026-04-02 | 14.95 | 15.45 | 14.90 | 15.36 | +1.05% | 1,035,522 |
| 2026-04-01 | 15.18 | 15.46 | 15.18 | 15.20 | +0.80% | 1,348,328 |
| 2026-03-31 | 15.14 | 15.39 | 14.90 | 15.08 | +0.73% | 1,446,065 |
| 2026-03-30 | 15.31 | 15.44 | 14.93 | 14.97 | -1.90% | 1,513,080 |
| 2026-03-27 | 15.23 | 15.33 | 15.07 | 15.26 | -1.29% | 1,048,742 |
| 2026-03-26 | 15.32 | 15.68 | 15.25 | 15.46 | +0.00% | 942,730 |
| 2026-03-25 | 15.33 | 15.49 | 15.21 | 15.46 | +2.05% | 1,035,075 |
| 2026-03-24 | 15.03 | 15.45 | 14.85 | 15.15 | -0.13% | 1,218,233 |
| 2026-03-23 | 14.98 | 15.34 | 14.80 | 15.17 | +3.13% | 1,340,462 |
| 2026-03-20 | 15.13 | 15.16 | 14.53 | 14.71 | -2.13% | 3,543,119 |
| 2026-03-19 | 14.74 | 15.27 | 14.65 | 15.03 | +0.67% | 1,099,680 |
| 2026-03-18 | 14.99 | 15.09 | 14.83 | 14.93 | -0.80% | 1,816,623 |
| 2026-03-17 | 14.84 | 15.09 | 14.80 | 15.05 | +1.48% | 1,150,261 |
| 2026-03-16 | 14.65 | 14.91 | 14.62 | 14.83 | +2.35% | 1,284,952 |
| 2026-03-13 | 14.41 | 14.78 | 14.34 | 14.49 | +1.61% | 1,212,809 |
| 2026-03-12 | 14.34 | 14.47 | 14.20 | 14.26 | -2.13% | 1,032,670 |
| 2026-03-11 | 14.28 | 14.68 | 14.28 | 14.57 | +2.17% | 1,452,055 |
| 2026-03-10 | 14.06 | 14.46 | 14.00 | 14.26 | +1.64% | 1,567,476 |
| 2026-03-09 | 13.71 | 14.10 | 13.54 | 14.03 | +0.36% | 1,479,909 |
| 2026-03-06 | 14.06 | 14.28 | 13.71 | 13.98 | -3.19% | 1,546,404 |
| 2026-03-05 | 14.39 | 14.71 | 14.26 | 14.44 | +0.00% | 1,793,058 |
| 2026-03-04 | 14.27 | 14.65 | 14.12 | 14.44 | +1.76% | 1,791,526 |
| 2026-03-03 | 13.92 | 14.27 | 13.70 | 14.19 | -0.42% | 1,120,574 |
| 2026-03-02 | 13.76 | 14.26 | 13.52 | 14.25 | +1.93% | 1,664,719 |
| 2026-02-27 | 13.77 | 14.12 | 13.60 | 13.98 | -0.50% | 1,647,522 |
| 2026-02-26 | 14.00 | 14.19 | 13.83 | 14.05 | +0.36% | 1,104,888 |
| 2026-02-25 | 13.80 | 14.01 | 13.70 | 14.00 | +1.89% | 1,346,004 |
| 2026-02-24 | 13.86 | 14.12 | 13.73 | 13.74 | -0.29% | 1,016,668 |
| 2026-02-23 | 14.00 | 14.04 | 13.47 | 13.78 | -1.92% | 2,174,281 |
| 2026-02-20 | 14.05 | 14.55 | 13.96 | 14.05 | +0.07% | 1,323,593 |
| 2026-02-19 | 14.07 | 14.21 | 13.80 | 14.04 | -0.57% | 3,576,743 |
| 2026-02-18 | 14.19 | 14.46 | 14.08 | 14.12 | -0.56% | 1,516,857 |
| 2026-02-17 | 14.41 | 14.72 | 14.12 | 14.20 | -1.80% | 1,745,645 |
| 2026-02-13 | 14.32 | 14.51 | 14.10 | 14.46 | +2.26% | 1,788,772 |
| 2026-02-12 | 14.79 | 14.99 | 13.98 | 14.14 | -5.48% | 2,802,200 |
| 2026-02-11 | 15.58 | 15.65 | 14.81 | 14.96 | -3.17% | 2,244,608 |
| 2026-02-10 | 15.62 | 15.80 | 15.39 | 15.45 | +0.06% | 1,259,900 |
| 2026-02-09 | 15.20 | 15.51 | 15.07 | 15.44 | +1.31% | 1,272,489 |
| 2026-02-06 | 15.27 | 15.42 | 14.86 | 15.24 | +1.20% | 1,447,081 |
| 2026-02-05 | 14.88 | 15.20 | 14.70 | 15.06 | +0.40% | 1,702,226 |
| 2026-02-04 | 14.98 | 15.34 | 14.54 | 15.00 | +0.74% | 2,182,056 |
| 2026-02-03 | 14.78 | 15.03 | 14.59 | 14.89 | +0.68% | 2,300,191 |
| 2026-02-02 | 14.46 | 15.13 | 14.45 | 14.79 | +1.44% | 1,698,182 |
| 2026-01-30 | 14.20 | 15.09 | 14.13 | 14.58 | +1.46% | 2,338,321 |
| 2026-01-29 | 14.78 | 14.96 | 13.97 | 14.37 | -4.33% | 3,353,063 |
| 2026-01-28 | 15.50 | 15.60 | 14.40 | 15.02 | +2.18% | 4,503,928 |
| 2026-01-27 | 15.22 | 15.35 | 14.61 | 14.70 | -3.29% | 3,001,926 |
| 2026-01-26 | 14.85 | 15.39 | 14.85 | 15.20 | +3.05% | 2,272,867 |
| 2026-01-23 | 15.18 | 15.28 | 14.74 | 14.75 | -2.90% | 1,674,570 |
| 2026-01-22 | 15.34 | 15.65 | 15.16 | 15.19 | +0.53% | 1,526,977 |
| 2026-01-21 | 15.08 | 15.31 | 14.81 | 15.11 | +0.60% | 1,619,319 |
| 2026-01-20 | 15.51 | 15.78 | 14.95 | 15.02 | -5.89% | 1,277,880 |
| 2026-01-16 | 16.17 | 16.17 | 15.80 | 15.96 | -0.81% | 1,464,682 |
| 2026-01-15 | 16.18 | 16.39 | 16.04 | 16.09 | +0.19% | 1,084,793 |
| 2026-01-14 | 16.15 | 16.16 | 15.77 | 16.06 | -0.56% | 1,087,483 |
| 2026-01-13 | 15.65 | 16.20 | 15.53 | 16.15 | +3.53% | 1,407,908 |
| 2026-01-12 | 15.48 | 15.68 | 15.40 | 15.60 | -0.13% | 1,621,589 |
| 2026-01-09 | 15.76 | 15.98 | 15.53 | 15.62 | -1.45% | 1,033,647 |
| 2026-01-08 | 16.01 | 16.17 | 15.71 | 15.85 | -1.80% | 1,375,125 |
| 2026-01-07 | 16.41 | 16.43 | 16.09 | 16.14 | -1.65% | 1,255,611 |
| 2026-01-06 | 16.60 | 16.60 | 16.23 | 16.41 | -1.44% | 1,350,518 |
| 2026-01-05 | 16.61 | 16.82 | 16.43 | 16.65 | +0.67% | 935,252 |
| 2026-01-02 | 16.82 | 16.93 | 16.22 | 16.54 | -0.66% | 1,173,059 |
| 2025-12-31 | 16.89 | 16.96 | 16.61 | 16.65 | -1.42% | 709,336 |
| 2025-12-30 | 16.92 | 16.95 | 16.80 | 16.89 | -0.18% | 718,340 |
| 2025-12-29 | 16.82 | 16.92 | 16.73 | 16.92 | +0.24% | 749,055 |
| 2025-12-26 | 16.81 | 16.98 | 16.73 | 16.88 | +0.54% | 560,989 |
| 2025-12-24 | 16.77 | 16.80 | 16.67 | 16.79 | +0.12% | 317,776 |
| 2025-12-23 | 16.85 | 16.99 | 16.75 | 16.77 | -1.29% | 935,922 |
| 2025-12-22 | 16.86 | 17.14 | 16.77 | 16.99 | +0.83% | 1,233,180 |
| 2025-12-19 | 16.74 | 17.01 | 16.64 | 16.85 | +0.30% | 2,968,497 |
| 2025-12-18 | 17.00 | 17.14 | 16.62 | 16.80 | +0.90% | 1,358,206 |
| 2025-12-17 | 16.84 | 17.29 | 16.57 | 16.65 | -0.83% | 1,437,183 |
| 2025-12-16 | 16.89 | 16.99 | 16.74 | 16.79 | -0.77% | 760,229 |
| 2025-12-15 | 16.95 | 17.06 | 16.80 | 16.92 | +0.09% | 947,523 |
| 2025-12-12 | 17.28 | 17.34 | 16.86 | 16.91 | -2.45% | 1,622,317 |
| 2025-12-11 | 18.14 | 18.24 | 17.07 | 17.33 | -4.78% | 1,870,620 |
| 2025-12-10 | 18.01 | 18.36 | 17.84 | 18.20 | +0.78% | 1,611,340 |
| 2025-12-09 | 18.10 | 18.30 | 17.90 | 18.06 | -0.50% | 770,587 |
| 2025-12-08 | 17.73 | 18.20 | 17.69 | 18.15 | +3.18% | 928,635 |
| 2025-12-05 | 17.52 | 17.62 | 17.31 | 17.59 | +0.80% | 721,167 |
| 2025-12-04 | 17.45 | 17.52 | 17.28 | 17.45 | +0.23% | 993,729 |
| 2025-12-03 | 17.29 | 17.45 | 16.99 | 17.41 | +0.69% | 652,924 |
| 2025-12-02 | 17.17 | 17.32 | 17.04 | 17.29 | +1.47% | 925,254 |
| 2025-12-01 | 17.21 | 17.36 | 16.98 | 17.04 | -2.63% | 1,149,720 |
| 2025-11-28 | 17.63 | 17.63 | 17.38 | 17.50 | +0.11% | 611,139 |
| 2025-11-26 | 17.49 | 17.76 | 17.38 | 17.48 | +0.06% | 1,804,910 |
| 2025-11-25 | 17.17 | 17.66 | 17.17 | 17.47 | +2.28% | 1,380,056 |
| 2025-11-24 | 17.31 | 17.63 | 17.03 | 17.08 | -1.33% | 1,210,783 |
| 2025-11-21 | 16.88 | 17.41 | 16.73 | 17.31 | +2.30% | 1,408,844 |
| 2025-11-20 | 17.41 | 17.83 | 16.86 | 16.92 | +0.00% | 1,692,415 |
| 2025-11-19 | 17.42 | 17.68 | 16.89 | 16.92 | +1.14% | 1,647,149 |
| 2025-11-18 | 16.90 | 17.12 | 16.71 | 16.73 | -1.76% | 1,500,496 |
| 2025-11-17 | 17.43 | 17.72 | 16.95 | 17.03 | -3.46% | 1,255,054 |
| 2025-11-14 | 17.13 | 17.77 | 17.01 | 17.64 | -0.06% | 1,448,777 |
| 2025-11-13 | 18.25 | 18.43 | 17.20 | 17.65 | -3.39% | 1,911,889 |
| 2025-11-12 | 17.76 | 18.31 | 17.71 | 18.27 | +4.16% | 2,280,018 |
| 2025-11-11 | 18.25 | 18.38 | 17.49 | 17.54 | -2.07% | 1,907,494 |
| 2025-11-10 | 17.89 | 18.25 | 17.57 | 17.91 | +2.81% | 2,504,755 |
| 2025-11-07 | 17.39 | 17.61 | 17.03 | 17.42 | -0.51% | 1,563,666 |
| 2025-11-06 | 17.54 | 17.79 | 17.39 | 17.51 | -0.79% | 1,538,601 |
| 2025-11-05 | 17.79 | 18.03 | 17.49 | 17.65 | -0.84% | 1,559,309 |
| 2025-11-04 | 18.42 | 18.42 | 17.58 | 17.80 | -5.22% | 1,558,443 |
| 2025-11-03 | 19.02 | 19.14 | 18.64 | 18.78 | -1.26% | 2,123,588 |
| 2025-10-31 | 18.87 | 19.59 | 18.86 | 19.02 | +2.67% | 3,382,294 |
| 2025-10-30 | 18.49 | 19.90 | 18.34 | 18.52 | +2.86% | 4,543,990 |
| 2025-10-29 | 19.00 | 19.57 | 16.54 | 18.01 | -15.33% | 5,015,904 |
| 2025-10-28 | 20.78 | 21.65 | 20.68 | 21.27 | +2.56% | 2,356,953 |
| 2025-10-27 | 21.15 | 21.27 | 20.68 | 20.74 | -0.72% | 1,736,353 |
| 2025-10-24 | 21.21 | 21.32 | 20.88 | 20.89 | -1.18% | 681,001 |
| 2025-10-23 | 20.47 | 21.25 | 20.34 | 21.14 | +3.12% | 911,815 |
| 2025-10-22 | 20.70 | 20.73 | 20.14 | 20.50 | -0.87% | 878,354 |
| 2025-10-21 | 20.39 | 20.83 | 20.32 | 20.68 | +1.12% | 848,072 |
| 2025-10-20 | 20.31 | 20.73 | 20.23 | 20.45 | +1.54% | 1,336,123 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+22.78%). Peor mes: Oct (-8.91%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Extreme Networks Inc (EXTR)?
21.73 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de EXTR?
Máximo de 33.73 y mínimo de 13.47 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Extreme Networks Inc?
Históricamente, el mes más fuerte de EXTR ha sido Abr (media +22.78%) y el más débil Oct (media -8.91%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.