ADTRAN Holdings, Inc.
ADTNNASDAQTechnology● Active
$16.98
+$1.63(+10.62%)
Market Cap$1.4B
P/E Ratio—
52W High$19.98
52W Low$7.11
ADTRAN Holdings, Inc.（ADTN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adtn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.47
Aug 19, 2022
-33.5% from here
5-Year Low5Y
$4.34
May 1, 2024
+290.3% from low
IPO Priceadj.
$5.69
Aug 10, 1994
+197.7% since IPO
1 Year Ago
$8.32
Jun 9, 2025
+103.6% in 1Y
5 Years Ago
$21.20
Jun 8, 2021
-20.1% in 5Y
10 Years Ago
$19.10
Jun 8, 2016
-11.3% in 10Y
Historical Price Data · ADTN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.47 | $17.07 | $15.43 | $16.97 | $16.97 | 1.1M | +9.67% |
| Jun 5, 2026 | $16.86 | $16.86 | $15.23 | $15.35 | $15.35 | 2.1M | -8.96% |
| Jun 4, 2026 | $16.64 | $17.32 | $16.10 | $17.27 | $17.27 | 3.1M | +3.79% |
| Jun 3, 2026 | $18.26 | $18.30 | $17.18 | $17.56 | $17.56 | 2.1M | -3.83% |
| Jun 2, 2026 | $17.97 | $18.80 | $17.97 | $18.26 | $18.26 | 3.2M | +1.61% |
| Jun 1, 2026 | $16.45 | $17.93 | $16.38 | $17.87 | $17.87 | 3.8M | +8.63% |
| May 29, 2026 | $17.16 | $17.16 | $16.16 | $16.55 | $16.55 | 3.2M | -3.55% |
| May 28, 2026 | $18.86 | $19.06 | $16.32 | $16.92 | $16.92 | 5.7M | -10.29% |
| May 27, 2026 | $16.79 | $19.98 | $16.59 | $19.40 | $19.40 | 7.0M | +15.54% |
| May 26, 2026 | $15.97 | $16.54 | $15.34 | $16.49 | $16.49 | 1.9M | +3.26% |
| May 22, 2026 | $15.24 | $15.85 | $15.06 | $15.67 | $15.67 | 2.9M | +2.82% |
| May 21, 2026 | $14.43 | $14.92 | $14.10 | $14.83 | $14.83 | 1.5M | +2.77% |
| May 20, 2026 | $14.80 | $15.02 | $14.39 | $14.47 | $14.47 | 1.0M | -2.23% |
| May 19, 2026 | $14.80 | $14.94 | $14.48 | $14.57 | $14.57 | 1.0M | -1.55% |
| May 18, 2026 | $15.26 | $15.44 | $14.79 | $14.96 | $14.96 | 2.1M | -1.97% |
| May 15, 2026 | $14.83 | $15.09 | $14.71 | $14.91 | $14.91 | 1.9M | +0.54% |
| May 14, 2026 | $16.14 | $16.18 | $15.06 | $15.28 | $15.28 | 1.6M | -5.33% |
| May 13, 2026 | $15.34 | $16.28 | $14.98 | $15.77 | $15.77 | 3.5M | +2.80% |
| May 12, 2026 | $15.32 | $15.49 | $14.56 | $15.04 | $15.04 | 1.8M | -1.83% |
| May 11, 2026 | $15.91 | $16.10 | $15.56 | $15.68 | $15.68 | 2.4M | -1.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADTN
Jan 1 → Dec 31 · 6 years2026+92.4%$8.82 → $16.97
+92.4%
2025+3.2%$8.42 → $8.69
+3.2%
2024+13.6%$7.33 → $8.33
+13.6%
2023-60.8%$18.71 → $7.34
-60.8%
2022-18.1%$22.93 → $18.79
-18.1%
2021+7.7%$21.19 → $22.83
+7.7%
Best Year2026 · +92.4%
Worst Year2023 · -60.8%
Positive Years4 / 6
Avg Annual Return+6.4%
6Y Total Return-19.9%
6Y CAGR~-3.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in ADTN?
If you invested $1,000 in ADTN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$887
Total Return-11.3%
CAGR~-1.2% / yr
Profit$-113
Based on Jun 8, 2016 · $19.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ADTRAN Holdings, Inc.（ADTN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADTN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADTN 历史股价FMP 日线复权 OHLCV