ADTRAN Holdings, Inc. (ADTN) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +1.5%
- 3M
- +29.6%
- YTD
- +74.9%
- 1Y
- +91.2%
- 3Y
- +13.0%
- 5Y
- -5.4%
Loading 10-year price history...
ADTN Historical Performance
ADTN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.5%
- 2003 annual price return
- +85.6%
- 2004 annual price return
- -38.9%
- 2005 annual price return
- +57.0%
- 2006 annual price return
- -22.2%
- 2007 annual price return
- -8.6%
- 2008 annual price return
- -28.9%
- 2009 annual price return
- +50.0%
- 2010 annual price return
- +59.5%
- 2011 annual price return
- -17.2%
- 2012 annual price return
- -35.3%
- 2013 annual price return
- +34.2%
- 2014 annual price return
- -17.5%
- 2015 annual price return
- -20.9%
- 2016 annual price return
- +30.4%
- 2017 annual price return
- -14.6%
- 2018 annual price return
- -46.3%
- 2019 annual price return
- -8.8%
- 2020 annual price return
- +47.6%
- 2021 annual price return
- +55.0%
- 2022 annual price return
- -18.2%
- 2023 annual price return
- -61.0%
- 2024 annual price return
- +12.1%
- 2025 annual price return
- -0.1%
- 2026 annual price return
- +17.5%
ADTN Stock Price Trajectory (1994–2026)
As of June 22, 2026, ADTRAN Holdings, Inc. (ADTN) trades at $15.18, representing a +91.2% return over the past year. The stock has delivered a -20.2% total return over five years (-5.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47.70 on March 7, 2011. From this peak, ADTN has corrected -68.2%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CIEN (+480.1% 1Y), CALX (-19.5% 1Y), and VIAV (+405.0% 1Y), ADTN has underperformed the peer group average. Compare ADTN vs CIEN →
ADTN Historical Price Data · from 1994
Rows 1–50 of 8,019| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 15.69 | 15.86 | 15.12 | 15.18 | 2.59M | +0.60% |
| 2026-06-17 | 14.90 | 15.69 | 14.61 | 15.09 | 1.76M | +2.03% |
| 2026-06-16 | 14.95 | 15.20 | 14.55 | 14.79 | 1.52M | -2.25% |
| 2026-06-15 | 15.63 | 15.71 | 14.73 | 15.13 | 3.90M | -0.85% |
| 2026-06-12 | 15.23 | 15.54 | 14.86 | 15.26 | 1.09M | +0.39% |
| 2026-06-11 | 15.12 | 15.24 | 14.57 | 15.20 | 1.23M | +1.67% |
| 2026-06-10 | 14.35 | 15.03 | 14.26 | 14.95 | 2.33M | +4.84% |
| 2026-06-09 | 16.02 | 16.10 | 14.00 | 14.26 | 3.13M | -10.99% |
| 2026-06-08 | 15.47 | 17.06 | 15.43 | 16.02 | 2.96M | +4.36% |
| 2026-06-05 | 16.71 | 16.71 | 15.24 | 15.35 | 2.03M | -11.12% |
| 2026-06-04 | 16.64 | 17.32 | 16.10 | 17.27 | 1.95M | -1.65% |
| 2026-06-03 | 18.26 | 18.30 | 17.18 | 17.56 | 2.05M | -3.83% |
| 2026-06-02 | 17.96 | 18.80 | 17.96 | 18.26 | 2.51M | +2.18% |
| 2026-06-01 | 16.61 | 17.93 | 16.38 | 17.87 | 3.24M | +7.98% |
| 2026-05-29 | 17.00 | 17.06 | 16.16 | 16.55 | 3.16M | -2.19% |
| 2026-05-28 | 18.90 | 19.06 | 16.32 | 16.92 | 5.63M | -12.78% |
| 2026-05-27 | 16.79 | 19.98 | 16.59 | 19.40 | 6.74M | +17.65% |
| 2026-05-26 | 16.00 | 16.54 | 15.34 | 16.49 | 1.60M | +5.23% |
| 2026-05-22 | 15.24 | 15.67 | 15.06 | 15.67 | 2.80M | +5.66% |
| 2026-05-21 | 14.43 | 14.93 | 14.10 | 14.83 | 1.48M | +2.49% |
| 2026-05-20 | 14.80 | 14.99 | 14.38 | 14.47 | 1.01M | -0.69% |
| 2026-05-19 | 14.76 | 14.95 | 14.47 | 14.57 | 985K | -2.61% |
| 2026-05-18 | 15.26 | 15.44 | 14.79 | 14.96 | 1.62M | +0.34% |
| 2026-05-15 | 14.87 | 15.09 | 14.71 | 14.91 | 1.92M | -2.42% |
| 2026-05-14 | 16.14 | 16.18 | 15.07 | 15.28 | 1.40M | -3.11% |
| 2026-05-13 | 15.25 | 16.28 | 14.98 | 15.77 | 3.40M | +4.85% |
| 2026-05-12 | 15.32 | 15.38 | 14.56 | 15.04 | 1.72M | -4.08% |
| 2026-05-11 | 15.80 | 16.09 | 15.56 | 15.68 | 2.11M | +4.95% |
| 2026-05-08 | 14.66 | 15.20 | 14.66 | 14.94 | 1.48M | +2.68% |
| 2026-05-07 | 15.71 | 15.89 | 14.35 | 14.55 | 2.93M | -7.38% |
| 2026-05-06 | 15.30 | 15.82 | 15.11 | 15.71 | 2.34M | +2.68% |
| 2026-05-05 | 15.81 | 16.03 | 14.28 | 15.30 | 6.19M | -16.58% |
| 2026-05-04 | 18.43 | 18.63 | 17.95 | 18.34 | 3.74M | -0.60% |
| 2026-05-01 | 17.85 | 18.69 | 17.60 | 18.45 | 3.34M | +4.30% |
| 2026-04-30 | 17.04 | 17.74 | 16.88 | 17.69 | 2.76M | +5.36% |
| 2026-04-29 | 16.19 | 17.02 | 16.15 | 16.79 | 3.68M | +3.90% |
| 2026-04-28 | 16.48 | 16.61 | 15.83 | 16.16 | 1.91M | -3.46% |
| 2026-04-27 | 16.75 | 16.83 | 16.34 | 16.74 | 2.23M | -1.12% |
| 2026-04-24 | 17.00 | 17.04 | 16.58 | 16.93 | 2.09M | +1.14% |
| 2026-04-23 | 16.92 | 17.18 | 16.43 | 16.74 | 1.52M | -1.24% |
| 2026-04-22 | 17.49 | 17.69 | 16.70 | 16.95 | 2.36M | -3.14% |
| 2026-04-21 | 17.68 | 17.99 | 17.43 | 17.50 | 2.39M | -0.74% |
| 2026-04-20 | 16.96 | 17.79 | 16.80 | 17.63 | 2.58M | +3.95% |
| 2026-04-17 | 16.91 | 17.18 | 16.30 | 16.96 | 3.57M | +1.74% |
| 2026-04-16 | 15.80 | 16.73 | 15.66 | 16.67 | 2.94M | +5.98% |
| 2026-04-15 | 15.25 | 15.74 | 14.98 | 15.73 | 1.99M | +2.81% |
| 2026-04-14 | 15.18 | 15.71 | 14.94 | 15.30 | 3.24M | +2.20% |
| 2026-04-13 | 15.00 | 15.07 | 14.59 | 14.97 | 1.99M | -0.86% |
| 2026-04-10 | 15.05 | 15.25 | 14.87 | 15.10 | 2.44M | +1.89% |
| 2026-04-09 | 13.97 | 14.84 | 13.80 | 14.82 | 3.71M | +7.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADTN — Frequently Asked Questions
Quick answers to the most common questions about buying ADTN stock.
How has ADTN stock performed recently?
ADTN returned +91.2% over the past year, beating its 5-year annualized CAGR of -5.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADTN's all-time high price?
ADTRAN Holdings, Inc. reached $47.70 on 2011-03-07. The 52-week high is $19.98. Current 1-year return of +91.2% places the stock closer to historical peaks.
Where can I download ADTN historical price data?
This page provides ADTN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.