5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
+6.33%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+1.05%
A10 Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.87 | $17.79 (-0.45%) | $18.03 | $17.77 | 322.19 K | $1.28 B |
| 12/05/2025 | $17.59 | $17.77 (1.02%) | $17.85 | $17.56 | 398.64 K | $1.28 B |
| 12/04/2025 | $17.53 | $17.59 (0.34%) | $17.74 | $17.49 | 466.37 K | $1.26 B |
| 12/03/2025 | $17.34 | $17.64 (1.73%) | $17.75 | $17.21 | 440.20 K | $1.27 B |
| 12/02/2025 | $17.31 | $17.34 (0.17%) | $17.48 | $17.25 | 475.11 K | $1.25 B |
| 12/01/2025 | $17.08 | $17.18 (0.59%) | $17.25 | $17.07 | 553.80 K | $1.24 B |
| 11/28/2025 | $17.00 | $17.22 (1.29%) | $17.25 | $16.97 | 308.13 K | $1.24 B |
| 11/26/2025 | $17.01 | $16.98 (-0.18%) | $17.26 | $16.97 | 709.03 K | $1.22 B |
| 11/25/2025 | $16.83 | $17.07 (1.43%) | $17.21 | $16.77 | 876.64 K | $1.23 B |
| 11/24/2025 | $16.86 | $16.84 (-0.12%) | $17.01 | $16.63 | 530.92 K | $1.21 B |
| 11/21/2025 | $16.68 | $16.84 (0.96%) | $16.96 | $16.65 | 489.52 K | $1.21 B |
| 11/20/2025 | $16.82 | $16.63 (-1.13%) | $16.90 | $16.55 | 517.50 K | $1.20 B |
| 11/19/2025 | $16.60 | $16.55 (-0.3%) | $16.79 | $16.52 | 726.12 K | $1.19 B |
| 11/18/2025 | $16.84 | $16.68 (-0.95%) | $17.00 | $16.67 | 617.10 K | $1.20 B |
| 11/17/2025 | $17.36 | $16.84 (-3%) | $17.49 | $16.81 | 665.10 K | $1.21 B |
| 11/14/2025 | $16.89 | $17.49 (3.55%) | $17.50 | $16.76 | 2.53 M | $1.26 B |
| 11/13/2025 | $17.03 | $17.13 (0.59%) | $17.17 | $16.89 | 744.40 K | $1.23 B |
| 11/12/2025 | $17.30 | $17.09 (-1.21%) | $17.40 | $16.98 | 604.50 K | $1.23 B |
| 11/11/2025 | $17.18 | $17.20 (0.12%) | $17.46 | $17.10 | 554.15 K | $1.24 B |
| 11/10/2025 | $17.46 | $17.21 (-1.43%) | $17.54 | $16.86 | 970.83 K | $1.24 B |
| 11/07/2025 | $17.59 | $17.23 (-2.05%) | $17.69 | $17.17 | 694.80 K | $1.24 B |
| 11/06/2025 | $17.93 | $17.79 (-0.78%) | $18.32 | $17.73 | 928.40 K | $1.28 B |
| 11/05/2025 | $18.38 | $18.13 (-1.36%) | $18.80 | $17.64 | 954.45 K | $1.30 B |
| 11/04/2025 | $17.76 | $17.52 (-1.35%) | $17.91 | $17.51 | 635.32 K | $1.26 B |
| 11/03/2025 | $17.88 | $17.97 (0.5%) | $17.98 | $17.60 | 503.27 K | $1.29 B |
| 10/31/2025 | $17.68 | $17.84 (0.9%) | $17.89 | $17.56 | 558.80 K | $1.28 B |
| 10/30/2025 | $17.42 | $17.67 (1.44%) | $17.80 | $17.39 | 404.84 K | $1.27 B |
| 10/29/2025 | $18.10 | $17.49 (-3.37%) | $18.29 | $17.31 | 526.46 K | $1.26 B |
| 10/28/2025 | $17.77 | $18.15 (2.14%) | $18.23 | $17.76 | 520.40 K | $1.31 B |
| 10/27/2025 | $18.20 | $17.78 (-2.31%) | $18.24 | $17.75 | 334.00 K | $1.28 B |
| 10/24/2025 | $18.22 | $18.04 (-0.99%) | $18.22 | $17.93 | 289.30 K | $1.30 B |
| 10/23/2025 | $17.72 | $18.02 (1.69%) | $18.07 | $17.59 | 303.80 K | $1.30 B |
| 10/22/2025 | $18.10 | $17.76 (-1.88%) | $18.15 | $17.62 | 397.50 K | $1.28 B |
| 10/21/2025 | $17.68 | $18.06 (2.15%) | $18.09 | $17.65 | 358.23 K | $1.30 B |
| 10/20/2025 | $17.66 | $17.68 (0.11%) | $17.76 | $17.44 | 417.74 K | $1.27 B |
| 10/17/2025 | $17.15 | $17.46 (1.81%) | $17.48 | $17.10 | 351.80 K | $1.26 B |
| 10/16/2025 | $17.60 | $17.25 (-1.99%) | $17.63 | $17.11 | 554.82 K | $1.24 B |
| 10/15/2025 | $17.91 | $17.51 (-2.23%) | $17.94 | $17.34 | 400.65 K | $1.26 B |
| 10/14/2025 | $17.63 | $17.74 (0.62%) | $17.82 | $17.58 | 415.80 K | $1.28 B |
| 10/13/2025 | $17.96 | $17.86 (-0.56%) | $18.17 | $17.77 | 346.94 K | $1.29 B |
| 10/10/2025 | $18.39 | $17.73 (-3.59%) | $18.54 | $17.66 | 476.93 K | $1.28 B |
| 10/09/2025 | $18.47 | $18.39 (-0.43%) | $18.47 | $18.11 | 311.61 K | $1.32 B |
| 10/08/2025 | $18.26 | $18.45 (1.04%) | $18.57 | $18.16 | 406.61 K | $1.33 B |
| 10/07/2025 | $18.70 | $18.12 (-3.1%) | $18.75 | $18.09 | 461.51 K | $1.30 B |
| 10/06/2025 | $18.45 | $18.67 (1.19%) | $18.73 | $18.38 | 506.05 K | $1.34 B |
| 10/03/2025 | $18.58 | $18.31 (-1.45%) | $18.77 | $18.31 | 493.70 K | $1.32 B |
| 10/02/2025 | $18.38 | $18.49 (0.6%) | $18.55 | $18.24 | 440.91 K | $1.33 B |
| 10/01/2025 | $18.03 | $18.29 (1.44%) | $18.36 | $17.95 | 542.71 K | $1.32 B |
| 09/30/2025 | $18.04 | $18.15 (0.61%) | $18.16 | $17.76 | 607.40 K | $1.31 B |
| 09/29/2025 | $18.40 | $18.08 (-1.74%) | $18.44 | $18.02 | 589.90 K | $1.30 B |
| 09/26/2025 | $18.25 | $18.31 (0.33%) | $18.47 | $18.11 | 507.87 K | $1.32 B |
| 09/25/2025 | $18.18 | $18.21 (0.17%) | $18.24 | $17.90 | 578.44 K | $1.31 B |
| 09/24/2025 | $18.32 | $18.24 (-0.44%) | $18.38 | $18.10 | 584.32 K | $1.31 B |
| 09/23/2025 | $18.31 | $18.24 (-0.38%) | $18.45 | $18.10 | 840.90 K | $1.31 B |
| 09/22/2025 | $18.15 | $18.33 (0.99%) | $18.34 | $17.94 | 777.32 K | $1.32 B |
| 09/19/2025 | $18.13 | $18.18 (0.28%) | $18.25 | $17.96 | 2.27 M | $1.31 B |
| 09/18/2025 | $17.77 | $18.07 (1.69%) | $18.20 | $17.70 | 837.32 K | $1.30 B |
| 09/17/2025 | $17.55 | $17.65 (0.57%) | $17.82 | $17.43 | 687.55 K | $1.27 B |
| 09/16/2025 | $17.71 | $17.43 (-1.58%) | $17.71 | $17.27 | 598.00 K | $1.26 B |
| 09/15/2025 | $17.50 | $17.67 (0.97%) | $17.78 | $17.38 | 671.60 K | $1.27 B |
| 09/12/2025 | $17.87 | $17.45 (-2.35%) | $17.87 | $17.37 | 499.32 K | $1.26 B |
| 09/11/2025 | $17.49 | $17.87 (2.17%) | $17.95 | $17.42 | 621.51 K | $1.29 B |
| 09/10/2025 | $17.61 | $17.42 (-1.08%) | $17.63 | $17.29 | 620.21 K | $1.25 B |
| 09/09/2025 | $17.47 | $17.49 (0.11%) | $17.57 | $17.31 | 516.01 K | $1.26 B |
| 09/08/2025 | $17.45 | $17.43 (-0.11%) | $17.78 | $17.27 | 732.52 K | $1.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
