ADTRAN Holdings - 30 Year Stock Price History | ADTN

Historical daily share price chart and data for ADTRAN Holdings since 1994 adjusted for splits and dividends. The latest closing stock price for ADTRAN Holdings as of July 18, 2024 is 6.20.
  • The all-time high ADTRAN Holdings stock closing price was 37.72 on March 03, 2011.
  • The ADTRAN Holdings 52-week high stock price is 10.34, which is 66.8% above the current share price.
  • The ADTRAN Holdings 52-week low stock price is 4.34, which is 30% below the current share price.
  • The average ADTRAN Holdings stock price for the last 52 weeks is 6.47.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
ADTRAN Holdings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 5.7097 7.4300 7.4300 4.3800 6.2000 -15.53%
2023 10.6641 18.8300 19.8500 5.0100 7.3400 -60.94%
2022 19.8757 22.6742 25.0900 16.6739 18.7900 -16.62%
2021 18.9876 14.2764 24.1521 14.2764 22.5360 57.43%
2020 10.2668 9.3858 15.2649 4.8509 14.3151 54.37%
2019 11.7808 9.8810 16.2939 8.1106 9.2733 -5.19%
2018 13.9261 17.7879 17.7879 9.4985 9.7808 -43.17%
2017 18.9896 19.8130 21.6977 16.7763 17.2098 -11.97%
2016 16.5216 14.7042 20.2503 14.2410 19.5505 32.34%
2015 14.8371 18.2894 19.7133 12.2605 14.7729 -19.30%
2014 19.0568 21.9283 22.6089 15.3083 18.3062 -18.34%
2013 19.4619 16.4481 22.7141 15.2237 22.4180 40.41%
2012 20.8660 24.2999 30.9943 12.7188 15.9660 -34.21%
2011 29.2747 29.0158 37.7175 20.8512 24.2677 -15.88%
2010 23.0670 17.8499 28.9839 16.5507 28.8485 62.69%
2009 16.0243 11.6097 20.1399 10.7549 17.7320 54.27%
2008 15.2850 15.8651 19.9282 9.5087 11.4939 -29.11%
2007 18.3590 17.4857 21.2780 15.6982 16.2139 -4.41%
2006 18.2997 21.4768 23.5677 15.0170 16.9626 -22.45%
2005 17.9463 13.7274 24.1885 11.4347 21.8744 57.52%
2004 19.4453 22.4544 26.6471 13.2268 13.8870 -37.70%
2003 17.7931 11.4826 26.8035 10.1231 22.2895 97.83%
2002 8.0972 9.3457 11.7326 5.1403 11.2669 28.92%
2001 8.3732 6.8492 10.2737 6.1642 8.7395 20.09%
2000 19.0106 17.5202 27.2905 5.8218 7.2772 -58.69%
1999 10.6891 6.6574 18.3523 5.5649 17.6160 180.94%
1998 8.7019 9.6950 11.7737 5.6095 6.2704 -33.42%
1997 11.6688 14.3832 17.5510 7.4485 9.4176 -33.73%
1996 17.7569 17.8934 25.1707 9.4176 14.2120 -23.59%
1995 11.5917 7.5769 18.5989 6.9142 18.5989 137.42%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.491B $1.149B
Adtran Holdings Inc. operates as a holding company, through its subsidiaries, provides networking and communications equipment which enables voice, data, video and Internet communications across any network infrastructure. Adtran Holdings Inc., formerly known as ADTRAN INC, is based in Huntsville, Alabama.
Stock Name Country Market Cap PE Ratio
ARM Holdings (ARM) United Kingdom $165.904B 0.00
Meituan (MPNGY) China $93.431B 0.00
Trane Technologies (TT) Ireland $74.780B 34.49
Thomson Reuters Corp (TRI) Canada $73.341B 43.49
Palantir Technologies (PLTR) United States $63.778B 260.36
Nu Holdings (NU) Brazil $62.481B 45.21
Marvell Technology (MRVL) United States $59.038B 87.44
Spotify Technology (SPOT) Luxembourg $57.758B 0.00
Block (SQ) United States $41.959B 117.24
Rocket (RKT) United States $29.567B 0.00
AppLovin (APP) United States $26.627B 48.17
Veralto (VLTO) United States $24.347B 0.00
Symbotic (SYM) United States $22.502B 769.80
Seagate Technology Holdings (STX) Ireland $21.728B 0.00
Aptiv (APTV) Ireland $19.501B 14.03
Jacobs Solutions (J) United States $18.625B 19.44
Nomura Research Institute (NRILY) Japan $16.890B 30.94
Gen Digital (GEN) United States $16.017B 14.37
Grab Holdings (GRAB) Singapore $13.377B 0.00
Wartsila (WRTBY) Finland $12.930B 43.90
Coherent (COHR) United States $11.363B 92.01
Elastic (ESTC) United States $11.319B 0.00
Parsons (PSN) United States $11.263B 32.11
Docusign (DOCU) United States $11.175B 72.79
EDENRED (EDNMY) France $10.982B 0.00
Procore Technologies (PCOR) United States $9.833B 0.00
Maplebear (CART) United States $9.264B 0.00
SoFi Technologies (SOFI) United States $7.961B 0.00
Smiths Group (SMGZY) United Kingdom $7.808B 0.00
Confluent (CFLT) United States $7.790B 0.00
Duolingo (DUOL) United States $7.700B 184.09
NOV (NOV) United States $7.614B 12.66
UiPath (PATH) United States $6.925B 0.00
SPX Technologies (SPXC) United States $6.691B 31.33
Marathon Digital Holdings (MARA) United States $6.688B 0.00
Aurora Innovation (AUR) United States $6.660B 0.00
Klaviyo (KVYO) United States $6.617B 0.00
Kyndryl Holdings (KD) United States $6.263B 0.00
Vontier (VNT) United States $6.167B 13.59
R1 RCM (RCM) United States $5.409B 0.00
Credo Technology (CRDO) United States $4.885B 0.00
Zeta Global Holdings (ZETA) United States $4.437B 0.00
Braze (BRZE) United States $4.073B 0.00
Instructure Holdings (INST) United States $3.683B 39.44
RENISHAW 20 (RNSHF) United Kingdom $3.424B 0.00
Enpro (NPO) United States $3.394B 26.25
Crane NXT (CXT) United States $3.310B 14.31
Riot Platforms (RIOT) United States $3.162B 12.59
Qifu Technology (QFIN) China $3.055B 4.90
Inter (INTR) Brazil $2.831B 28.35
N-able (NABL) United States $2.661B 90.00
Cellebrite DI (CLBT) Israel $2.587B 41.87
Sprinklr (CXM) United States $2.485B 44.62
Mirion Technologies (MIR) United States $2.449B 41.42
Paymentus Holdings (PAY) United States $2.426B 65.13
First Advantage (FA) United States $2.396B 18.33
Jamf Holding (JAMF) United States $2.335B 0.00
GDS Holdings (GDS) China $2.209B 0.00
LiveRamp Holdings (RAMP) United States $2.119B 67.25
Lightspeed Commerce (LSPD) Canada $2.069B 0.00
Payoneer Global (PAYO) United States $2.046B 18.27
AvePoint (AVPT) United States $1.946B 0.00
Cipher Mining (CIFR) United States $1.860B 100.00
Ibotta (IBTA) United States $1.822B 0.00
Opendoor Technologies (OPEN) United States $1.777B 0.00
MeridianLink (MLNK) United States $1.758B 0.00
V2X (VVX) United States $1.619B 13.33
NV5 Global (NVEE) United States $1.592B 21.44
Sterling Check (STER) United States $1.526B 24.01
Distribution Solutions (DSGR) United States $1.502B 35.64
Lumen Technologies (LUMN) United States $1.380B 27.20
Matterport (MTTR) United States $1.349B 0.00
Cricut (CRCT) United States $1.292B 20.55
Adeia (ADEA) United States $1.271B 11.48
Gaotu Techedu (GOTU) China $1.243B 0.00
GigaCloud Technology (GCT) United States $1.193B 10.63
Bitfarms (BITF) Canada $1.137B 0.00
Ecovyst (ECVT) United States $1.119B 14.94
Vivid Seats (SEAT) United States $1.113B 9.75
Coursera (COUR) United States $1.112B 0.00
Veradigm (MDRX) United States $1.063B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.056B 0.00
NextNav (NN) United States $1.035B 0.00
Pagaya Technologies (PGY) United States $1.017B 0.00
Thoughtworks Holding (TWKS) United States $1.004B 0.00
Real Brokerage (REAX) Canada $0.995B 0.00
PureCycle Technologies (PCT) United States $0.994B 0.00
Amplitude (AMPL) United States $0.988B 0.00
PropertyGuru Group (PGRU) Singapore $0.986B 0.00
MediaAlpha (MAX) United States $0.920B 0.00
SunCar Technology Group (SDA) $0.900B 0.00
Viant Technology (DSP) United States $0.675B 0.00
Yext (YEXT) United States $0.670B 0.00
TELUS (CDA) (TIXT) Canada $0.667B 7.52
AMTD Digital (HKD) France $0.641B 0.00
Graphjet Technology (GTI) $0.622B 71.67
Vimeo (VMEO) United States $0.614B 21.35
ADS-TEC Energy (ADSE) Ireland $0.605B 0.00
ECARX Holdings (ECX) China $0.575B 0.00
Rackspace Technology (RXT) United States $0.571B 0.00
Montana Technologies (AIRJ) United States $0.565B 0.00
ATRenew (RERE) China $0.546B 44.80
Intchains Group (ICG) China $0.494B 0.00
SmartRent (SMRT) United States $0.482B 0.00
DATATEC (DTTLY) South Africa $0.471B 0.00
Nano-X Imaging (NNOX) Israel $0.466B 0.00
Dave (DAVE) United States $0.463B 0.00
DeFi Technologies (DEFTF) Canada $0.459B 0.00
Priority Technology Holdings (PRTH) United States $0.441B 0.00
Youdao (DAO) China $0.434B 0.00
Waterdrop (WDH) China $0.422B 19.00
Cardlytics (CDLX) United States $0.411B 0.00
Ispire Technology (ISPR) United States $0.397B 0.00
LanzaTech Global (LNZA) United States $0.386B 0.00
MarketWise (MKTW) United States $0.372B 28.25
Gogoro (GGR) Taiwan $0.369B 0.00
TeleTech Holdings (TTEC) United States $0.356B 5.94
Xperi (XPER) United States $0.355B 0.00
Dada Nexus (DADA) China $0.352B 0.00
CPI Card Group (PMTS) United States $0.323B 18.50
Lesaka Technologies (LSAK) South Africa $0.317B 0.00
NWTN (NWTN) $0.312B 0.00
Climb Global Solutions (CLMB) United States $0.307B 22.38
Bit Digital (BTBT) United States $0.303B 0.00
Blade Air Mobility (BLDE) United States $0.279B 0.00
Accolade (ACCD) United States $0.278B 0.00
AirSculpt Technologies (AIRS) United States $0.264B 30.53
Bakkt Holdings (BKKT) United States $0.256B 0.00
FiscalNote Holdings (NOTE) United States $0.245B 0.00
Vasta Platform (VSTA) Brazil $0.243B 15.00
Inspired Entertainment (INSE) United States $0.237B 37.17
Outbrain (OB) United States $0.231B 0.00
U-BX Technology (UBXG) $0.230B 0.00
Agora (API) United States $0.226B 0.00
Byrna Technologies (BYRN) United States $0.223B 0.00
Mondee Holdings (MOND) United States $0.221B 0.00
Lucas GC (LGCL) China $0.195B 0.00
Alarum Technologies (ALAR) Israel $0.192B 43.75
Arbe Robotics (ARBE) Israel $0.174B 0.00
BlackSky Technology (BKSY) United States $0.163B 0.00
ATOS ORIGIN (AEXAY) France $0.157B 0.00
Wi-LAN Inc (QTRHF) Canada $0.150B 0.00
WM Technology (MAPS) United States $0.148B 0.00
EVERSPIN TECH (MRAM) United States $0.144B 18.08
Skillsoft (SKIL) United States $0.144B 0.00
Amprius Technologies (AMPX) United States $0.138B 0.00
DIH Holding US (DHAI) United States $0.131B 0.00
Alithya Group (ALYAF) Canada $0.130B 18.48
Microvast Holdings (MVST) United States $0.128B 0.00
Red Cat Holdings (RCAT) United States $0.126B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.120B 0.00
Allot (ALLT) Israel $0.116B 0.00
FingerMotion (FNGR) Singapore $0.113B 0.00
AstroNova (ALOT) United States $0.111B 14.83
Zentek (ZTEK) Canada $0.105B 0.00
Veritone (VERI) United States $0.105B 0.00
SKYX Platforms (SKYX) United States $0.102B 0.00
Brand Engagement Network (BNAI) United States $0.102B 0.00
Luna Innovations (LUNA) United States $0.100B 32.67
CoreCard (CCRD) United States $0.099B 28.79
Airship AI Holdings (AISP) United States $0.097B 0.00
Vacasa (VCSA) United States $0.095B 0.32
Loop Industries (LOOP) Canada $0.086B 0.00
Doma Holdings (DOMA) United States $0.085B 0.00
Zenvia (ZENV) Brazil $0.085B 0.00
Richtech Robotics (RR) United States $0.082B 0.00
Katapult Holdings (KPLT) United States $0.079B 0.00
Burning Rock Biotech (BNR) China $0.072B 0.00
Maquia Capital Acquisition (MAQC) United States $0.070B 0.00
Vivakor (VIVK) United States $0.068B 0.00
OneConnect Financial Technology (OCFT) China $0.068B 0.00
Syntec Optics Holdings (OPTX) United States $0.067B 0.00
ReAlpha Tech (AIRE) United States $0.066B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.061B 0.00
Odysight.ai (ODYS) Israel $0.061B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.059B 0.00
Palladyne AI (PDYN) United States $0.053B 0.00
XIAO-I (AIXI) China $0.053B 0.00
SYLA Technologies (SYT) Japan $0.050B 0.00
Swvl Holdings (SWVL) $0.050B 0.00
Bannix Acquisition (BNIX) United States $0.045B 0.00
QXO (QXO) United States $0.045B 0.00
Owlet (OWLT) United States $0.042B 0.00
Digihost Technology (DGHI) United States $0.041B 0.00
Paltalk (PALT) United States $0.040B 0.00
Fathom Holdings (FTHM) United States $0.038B 0.00
Mogo Inc (MOGO) Canada $0.038B 0.00
Aeries Technology (AERT) Singapore $0.034B 0.00
BIT Mining (BTCM) United States $0.034B 0.00
CXApp (CXAI) United States $0.034B 0.00
MMTec (MTC) Hong Kong, SAR China $0.030B 0.00
Knightscope (KSCP) United States $0.030B 0.00
NiSun Enterprise Development Group (NISN) China $0.029B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.025B 0.00
Aterian (ATER) United States $0.025B 0.00
Soluna Holdings (SLNH) United States $0.023B 0.00
Caravelle Group (CACO) Singapore $0.023B 0.00
Hitek Global (HKIT) China $0.022B 0.00
Duos Technologies (DUOT) United States $0.022B 0.00
Global Mofy Metaverse (GMM) China $0.022B 0.00
Urgent.ly (ULY) United States $0.019B 0.00
Jianzhi Education Technology Group (JZ) China $0.019B 0.00
Zapata Computing Holdings (ZPTA) United States $0.019B 0.00
Glimpse (VRAR) United States $0.018B 0.00
Singularity Future Technology (SGLY) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
Dolphin Digital Media (DLPN) United States $0.016B 0.00
Exela Technologies (XELA) United States $0.016B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.016B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Nexalin Technology (NXL) United States $0.013B 0.00
VerifyMe (VRME) United States $0.013B 0.00
Ohmyhome (OMH) Singapore $0.013B 0.00
Maris-Tech (MTEK) Israel $0.013B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
MicroAlgo (MLGO) China $0.012B 0.00
SOS (SOS) China $0.012B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.011B 0.00
Nature's Miracle Holding (NMHI) United States $0.011B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Luokung Technology (LKCO) China $0.009B 0.00
Upexi (UPXI) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Nauticus Robotics (KITT) United States $0.008B 0.00
Blackboxstocks (BLBX) United States $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Presto Automation (PRST) United States $0.007B 0.00
CareMax (CMAX) United States $0.007B 0.00
Earlyworks (ELWS) Japan $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
SaverOne 2014 (SVRE) Israel $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Asset Entities (ASST) United States $0.005B 0.00
XChange TEC.INC (XHG) China $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Wearable Devices (WLDS) Israel $0.005B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
Agrify (AGFY) United States $0.004B 0.00
EZGO Technologies (EZGO) China $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Baijiayun Group (RTC) China $0.004B 0.00
Color Star Technology (ADD) United States $0.004B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
SOBR Safe (SOBR) United States $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
MicroCloud Hologram (HOLO) China $0.003B 0.00
Quhuo (QH) China $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) $0.003B 0.00
Netcapital (NCPL) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Full Truck Alliance (YMM) China $0.000B 23.26
EQONEX (EQOS) Singapore $0.000B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $0.000B 16.65
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00