Adtran Inc Stock Price History
| ADTN Stock | USD 9.41 0.15 1.57% |
Below is the normalized historical share price chart for ADTRAN Inc extending back to August 10, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ADTRAN stands at 9.41, as last reported on the 21st of July, with the highest price reaching 9.69 and the lowest price hitting 9.26 during the day.
If you're considering investing in ADTRAN Stock, it is important to understand the factors that can impact its price. ADTRAN appears to be somewhat reliable, given 3 months investment horizon. ADTRAN Inc secures Sharpe Ratio (or Efficiency) of 0.15, which signifies that the company had a 0.15 % return per unit of risk over the last 3 months. We have found thirty technical indicators for ADTRAN Inc, which you can use to evaluate the volatility of the firm. Please makes use of ADTRAN's mean deviation of 2.08, and Risk Adjusted Performance of 0.131 to double-check if our risk estimates are consistent with your expectations. At this time, ADTRAN's Other Stockholder Equity is very stable compared to the past year. As of the 21st of July 2025, Sale Purchase Of Stock is likely to grow to about 176.7 M, while Total Stockholder Equity is likely to drop about 127.7 M. . At this time, ADTRAN's Price Book Value Ratio is very stable compared to the past year. As of the 21st of July 2025, Price To Operating Cash Flows Ratio is likely to grow to 6.70, while Price To Sales Ratio is likely to drop 0.68. ADTRAN Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of August 1994 | 200 Day MA 8.4931 | 50 Day MA 8.4638 | Beta 1.307 |
Sharpe Ratio = 0.1513
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ADTN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.7 actual daily | 24 76% of assets are more volatile |
Expected Return
| 0.41 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average ADTRAN is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ADTRAN by adding it to a well-diversified portfolio.
Price Book 2.8335 | Enterprise Value Ebitda 49.1498 | Price Sales 0.7975 | Shares Float 72.9 M | Wall Street Target Price 12 |
ADTRAN Stock Price History Chart
There are several ways to analyze ADTRAN Stock price data. The simplest method is using a basic ADTRAN candlestick price chart, which shows ADTRAN price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 7, 2025 | 9.66 |
| Lowest Price | June 13, 2025 | 7.5 |
ADTRAN July 21, 2025 Stock Price Synopsis
Various analyses of ADTRAN's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ADTRAN Stock. It can be used to describe the percentage change in the price of ADTRAN from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ADTRAN Stock.| ADTRAN Price Daily Balance Of Power | (0.35) | |
| ADTRAN Price Rate Of Daily Change | 0.98 | |
| ADTRAN Price Action Indicator | (0.14) |
ADTRAN July 21, 2025 Stock Price Analysis
ADTRAN Stock Price History Data
The price series of ADTRAN for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 2.48 with a coefficient of variation of 7.98. The prices are distributed with arithmetic mean of 8.27. The median price for the last 90 days is 8.04. The company had 2:1 stock split on 16th of December 2003. ADTRAN Inc issued dividends on 2023-08-18.| Open | High | Low | Close | Volume | ||
07/21/2025 | 9.69 | 9.69 | 9.26 | 9.41 | ||
07/18/2025 | 9.69 | 9.69 | 9.26 | 9.41 | 1,269,937 | |
| 07/17/2025 | 9.72 | 10.23 | 9.54 | 9.56 | 2,910,270 | |
| 07/16/2025 | 8.85 | 9.75 | 8.71 | 9.66 | 4,023,855 | |
07/15/2025 | 9.22 | 9.27 | 8.83 | 8.85 | 1,005,592 | |
| 07/14/2025 | 9.15 | 9.22 | 9.05 | 9.14 | 854,899 | |
07/11/2025 | 9.31 | 9.32 | 9.14 | 9.20 | 543,107 | |
07/10/2025 | 9.44 | 9.49 | 9.23 | 9.41 | 771,583 | |
07/09/2025 | 9.35 | 9.47 | 9.07 | 9.44 | 1,052,226 | |
| 07/08/2025 | 9.56 | 9.56 | 9.25 | 9.34 | 1,156,380 | |
07/07/2025 | 9.45 | 9.68 | 9.27 | 9.66 | 1,165,844 | |
07/03/2025 | 9.37 | 9.63 | 9.34 | 9.56 | 622,349 | |
07/02/2025 | 9.07 | 9.41 | 9.03 | 9.40 | 987,388 | |
07/01/2025 | 8.88 | 9.41 | 8.80 | 9.14 | 1,211,072 | |
06/30/2025 | 8.96 | 9.17 | 8.86 | 8.97 | 2,363,580 | |
06/27/2025 | 8.77 | 9.02 | 8.59 | 8.89 | 3,630,255 | |
06/26/2025 | 8.89 | 9.04 | 8.69 | 8.76 | 1,542,382 | |
06/25/2025 | 8.72 | 9.11 | 8.62 | 8.93 | 1,139,003 | |
| 06/24/2025 | 8.45 | 8.71 | 8.37 | 8.68 | 1,031,071 | |
| 06/23/2025 | 7.83 | 8.48 | 7.77 | 8.46 | 1,212,549 | |
06/20/2025 | 8.07 | 8.07 | 7.85 | 7.89 | 976,919 | |
| 06/18/2025 | 7.80 | 7.98 | 7.75 | 7.94 | 731,205 | |
| 06/17/2025 | 7.67 | 7.86 | 7.62 | 7.80 | 1,132,489 | |
06/16/2025 | 7.59 | 7.87 | 7.57 | 7.73 | 938,293 | |
06/13/2025 | 7.66 | 7.69 | 7.42 | 7.50 | 949,899 | |
06/12/2025 | 7.83 | 7.88 | 7.68 | 7.82 | 1,052,800 | |
06/11/2025 | 8.03 | 8.16 | 7.81 | 7.84 | 770,211 | |
06/10/2025 | 8.32 | 8.39 | 7.95 | 8.01 | 632,036 | |
06/09/2025 | 8.06 | 8.37 | 8.00 | 8.32 | 677,921 | |
06/06/2025 | 8.07 | 8.11 | 7.95 | 8.03 | 502,857 | |
06/05/2025 | 8.20 | 8.20 | 7.91 | 7.96 | 547,702 | |
06/04/2025 | 8.35 | 8.38 | 8.16 | 8.21 | 459,202 | |
06/03/2025 | 8.46 | 8.56 | 8.24 | 8.30 | 861,666 | |
| 06/02/2025 | 8.06 | 8.45 | 7.90 | 8.44 | 843,675 | |
05/30/2025 | 8.05 | 8.12 | 7.93 | 8.03 | 1,332,193 | |
05/29/2025 | 8.24 | 8.24 | 8.00 | 8.16 | 852,398 | |
05/28/2025 | 8.03 | 8.21 | 7.88 | 8.15 | 788,596 | |
05/27/2025 | 7.91 | 8.05 | 7.87 | 8.03 | 443,275 | |
05/23/2025 | 7.72 | 7.84 | 7.65 | 7.80 | 446,688 | |
| 05/22/2025 | 8.08 | 8.15 | 7.87 | 7.87 | 488,163 | |
05/21/2025 | 7.93 | 8.27 | 7.86 | 8.04 | 791,091 | |
05/20/2025 | 8.09 | 8.14 | 8.04 | 8.05 | 567,792 | |
05/19/2025 | 8.01 | 8.18 | 8.01 | 8.10 | 512,104 | |
05/16/2025 | 8.21 | 8.34 | 8.10 | 8.13 | 530,261 | |
05/15/2025 | 8.16 | 8.33 | 8.15 | 8.19 | 528,579 | |
05/14/2025 | 8.56 | 8.66 | 8.08 | 8.15 | 934,942 | |
05/13/2025 | 8.32 | 8.61 | 8.32 | 8.56 | 757,456 | |
05/12/2025 | 8.13 | 8.40 | 7.98 | 8.31 | 1,455,003 | |
05/09/2025 | 7.75 | 7.84 | 7.52 | 7.71 | 1,182,773 | |
| 05/08/2025 | 7.91 | 8.26 | 7.49 | 7.71 | 1,753,385 | |
05/07/2025 | 7.76 | 8.02 | 7.64 | 7.95 | 1,764,768 | |
05/06/2025 | 7.71 | 7.83 | 7.66 | 7.75 | 798,736 | |
05/05/2025 | 7.79 | 8.03 | 7.70 | 7.90 | 887,143 | |
05/02/2025 | 7.86 | 8.00 | 7.82 | 7.88 | 959,451 | |
05/01/2025 | 7.72 | 8.01 | 7.69 | 7.79 | 816,276 | |
04/30/2025 | 7.58 | 7.69 | 7.49 | 7.66 | 805,919 | |
04/29/2025 | 7.78 | 7.92 | 7.73 | 7.75 | 734,471 | |
04/28/2025 | 7.81 | 7.92 | 7.71 | 7.80 | 530,748 | |
04/25/2025 | 7.63 | 7.92 | 7.63 | 7.82 | 423,325 | |
04/24/2025 | 7.53 | 7.83 | 7.50 | 7.71 | 564,457 | |
04/23/2025 | 7.80 | 7.98 | 7.46 | 7.51 | 783,481 |
About ADTRAN Stock history
ADTRAN investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ADTRAN is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ADTRAN Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ADTRAN stock prices may prove useful in developing a viable investing in ADTRAN
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 78.9 M | 71.8 M | |
| Net Loss | -1.8 M | -1.7 M |
ADTRAN Quarterly Net Working Capital |
|
ADTRAN Stock Technical Analysis
ADTRAN technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
ADTRAN Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ADTRAN's price direction in advance. Along with the technical and fundamental analysis of ADTRAN Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ADTRAN to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.131 | |||
| Jensen Alpha | 0.1593 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.1014 | |||
| Treynor Ratio | 0.2376 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in ADTRAN Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate. You can also try the Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
Is Communications Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ADTRAN. If investors know ADTRAN will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ADTRAN listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.60) | Earnings Share (1.61) | Revenue Per Share | Quarterly Revenue Growth 0.095 | Return On Assets |
The market value of ADTRAN Inc is measured differently than its book value, which is the value of ADTRAN that is recorded on the company's balance sheet. Investors also form their own opinion of ADTRAN's value that differs from its market value or its book value, called intrinsic value, which is ADTRAN's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ADTRAN's market value can be influenced by many factors that don't directly affect ADTRAN's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ADTRAN's value and its price as these two are different measures arrived at by different means. Investors typically determine if ADTRAN is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ADTRAN's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.