EXTR: Extreme Networks Inc.

As of Friday, May 22nd, 2026

$ 25.60

+1.70 +7.11%

Open: 24.37
High: 25.84
Low: 24.37
Volume: 2,698,904
Previous Close on Thursday, May 21st, 2026

$ 23.90

+0.42 +1.79%

Open: 23.26
High: 23.99
Low: 23.20
Volume: 1,454,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 24.37 25.84 24.37 25.60 2,698,904 +1.70 +7.11
2026-05-21 23.26 23.99 23.20 23.90 1,454,687 +0.42 +1.79
2026-05-20 23.68 24.07 23.44 23.48 1,415,068 -0.06 -0.25
2026-05-19 23.93 24.06 23.28 23.54 1,773,154 -0.57 -2.36
2026-05-18 24.84 25.06 23.74 24.11 2,246,036 -0.55 -2.23
2026-05-15 24.34 25.13 24.00 24.66 2,507,001 -0.05 -0.20
2026-05-14 23.42 25.05 23.10 24.71 4,469,142 +1.94 +8.52
2026-05-13 22.96 23.00 22.33 22.77 2,713,810 -0.02 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.84
On 2026-05-22		 23.20
On 2026-05-21		 0.94 3.81 25.06
On 2026-05-18		 23.20
On 2026-05-21		 -7.42 24.13
10D 25.84
On 2026-05-22		 22.33
On 2026-05-13		 1.56 6.49 24.50
On 2026-05-11		 22.33
On 2026-05-13		 -8.86 23.99
20D 25.84
On 2026-05-22		 16.71
On 2026-04-28		 8.01 45.54 24.50
On 2026-05-11		 22.33
On 2026-05-13		 -8.86 22.91
WTD 25.84
On 2026-05-22		 23.20
On 2026-05-21		 0.94 3.81 25.06
On 2026-05-18		 23.20
On 2026-05-21		 -7.42 24.13
MTD 25.84
On 2026-05-22		 21.70
On 2026-05-01		 3.51 15.89 24.50
On 2026-05-11		 22.33
On 2026-05-13		 -8.86 23.74
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EXTR

Extreme Networks Inc.

25.60 +1.70 +7.11 2,698,904