5 DAY PERFORMANCE
-25.99%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
-46.34%
6 MONTH PERFORMANCE
-17.21%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+11.20%
A10 Networks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $28.33 | $29.63 (4.59%) | $29.65 | $28.18 | 1.00 M | $2.14 B |
| 10/08/2026 | $28.85 | $27.96 (-3.08%) | $28.85 | $27.55 | 846.95 K | $2.02 B |
| 10/07/2026 | $28.15 | $28.51 (1.28%) | $28.84 | $27.99 | 1.07 M | $2.06 B |
| 10/06/2026 | $28.42 | $28.58 (0.56%) | $28.84 | $28.28 | 1.38 M | $2.06 B |
| 10/05/2026 | $27.78 | $28.19 (1.48%) | $28.45 | $27.25 | 993.07 K | $2.03 B |
| 10/02/2026 | $27.96 | $27.63 (-1.18%) | $28.40 | $27.59 | 1.01 M | $1.99 B |
| 10/01/2026 | $27.42 | $27.60 (0.66%) | $27.64 | $26.87 | 1.05 M | $1.99 B |
| 09/30/2026 | $25.97 | $27.11 (4.39%) | $27.63 | $25.79 | 1.79 M | $1.96 B |
| 09/29/2026 | $26.38 | $25.81 (-2.16%) | $26.38 | $24.68 | 1.25 M | $1.86 B |
| 09/28/2026 | $25.48 | $25.50 (0.08%) | $25.66 | $24.94 | 2.13 M | $1.84 B |
| 09/25/2026 | $26.00 | $25.73 (-1.04%) | $26.37 | $25.64 | 748.97 K | $1.86 B |
| 09/24/2026 | $26.58 | $25.99 (-2.22%) | $26.74 | $25.93 | 1.12 M | $1.88 B |
| 09/23/2026 | $26.82 | $26.75 (-0.26%) | $26.95 | $26.49 | 747.54 K | $1.93 B |
| 09/22/2026 | $27.15 | $26.70 (-1.66%) | $27.16 | $26.50 | 812.88 K | $1.93 B |
| 09/21/2026 | $26.32 | $26.94 (2.36%) | $26.94 | $25.91 | 700.40 K | $1.94 B |
| 09/18/2026 | $27.24 | $26.15 (-4%) | $27.24 | $25.90 | 3.40 M | $1.89 B |
| 09/17/2026 | $26.72 | $26.95 (0.86%) | $27.59 | $26.38 | 1.05 M | $1.94 B |
| 09/16/2026 | $26.57 | $26.54 (-0.11%) | $27.12 | $26.27 | 982.86 K | $1.92 B |
| 09/15/2026 | $25.40 | $26.75 (5.31%) | $26.99 | $25.18 | 1.38 M | $1.93 B |
| 09/14/2026 | $24.55 | $25.61 (4.32%) | $26.08 | $24.55 | 1.48 M | $1.85 B |
| 09/11/2026 | $24.60 | $24.74 (0.57%) | $24.79 | $24.27 | 661.04 K | $1.79 B |
| 09/10/2026 | $24.62 | $24.39 (-0.93%) | $25.24 | $24.34 | 824.80 K | $1.76 B |
| 09/09/2026 | $24.43 | $24.79 (1.47%) | $25.03 | $24.35 | 865.60 K | $1.79 B |
| 09/08/2026 | $24.59 | $24.52 (-0.28%) | $24.86 | $24.09 | 637.50 K | $1.77 B |
| 09/04/2026 | $24.73 | $24.59 (-0.57%) | $24.92 | $24.50 | 661.41 K | $1.77 B |
| 09/03/2026 | $24.87 | $24.71 (-0.64%) | $24.97 | $24.52 | 943.45 K | $1.78 B |
| 09/02/2026 | $24.95 | $24.76 (-0.76%) | $25.00 | $24.39 | 1.23 M | $1.79 B |
| 09/01/2026 | $25.05 | $24.95 (-0.4%) | $25.38 | $24.65 | 1.15 M | $1.80 B |
| 08/31/2026 | $25.74 | $25.39 (-1.36%) | $26.12 | $25.30 | 722.04 K | $1.83 B |
| 08/28/2026 | $26.82 | $25.70 (-4.18%) | $27.00 | $25.69 | 1.18 M | $1.85 B |
| 08/27/2026 | $26.47 | $27.03 (2.12%) | $27.22 | $26.25 | 1.53 M | $1.95 B |
| 08/26/2026 | $24.92 | $25.89 (3.89%) | $26.20 | $24.65 | 1.22 M | $1.87 B |
| 08/25/2026 | $25.65 | $25.13 (-2.03%) | $25.86 | $24.95 | 987.60 K | $1.81 B |
| 08/24/2026 | $25.96 | $25.23 (-2.81%) | $25.96 | $25.19 | 2.12 M | $1.82 B |
| 08/21/2026 | $25.94 | $26.12 (0.69%) | $26.13 | $25.05 | 2.47 M | $1.88 B |
| 08/20/2026 | $25.77 | $25.53 (-0.93%) | $25.89 | $25.46 | 2.43 M | $1.84 B |
| 08/19/2026 | $26.64 | $25.75 (-3.34%) | $27.16 | $25.20 | 905.22 K | $1.86 B |
| 08/18/2026 | $27.02 | $26.60 (-1.55%) | $27.35 | $26.45 | 944.28 K | $1.92 B |
| 08/17/2026 | $27.24 | $27.35 (0.4%) | $27.43 | $26.78 | 1.02 M | $1.97 B |
| 08/14/2026 | $27.10 | $27.40 (1.11%) | $27.67 | $26.56 | 1.25 M | $1.98 B |
| 08/13/2026 | $27.66 | $27.00 (-2.39%) | $27.73 | $27.00 | 892.64 K | $1.95 B |
| 08/12/2026 | $27.56 | $27.49 (-0.25%) | $27.81 | $27.14 | 1.10 M | $1.98 B |
| 08/11/2026 | $28.33 | $27.17 (-4.09%) | $28.50 | $27.04 | 1.29 M | $1.96 B |
| 08/10/2026 | $27.04 | $28.33 (4.77%) | $28.98 | $27.04 | 1.41 M | $2.04 B |
| 08/07/2026 | $27.94 | $26.84 (-3.94%) | $27.95 | $26.83 | 1.57 M | $1.94 B |
| 08/06/2026 | $27.93 | $27.60 (-1.18%) | $29.67 | $27.12 | 2.19 M | $1.99 B |
| 08/05/2026 | $30.67 | $30.84 (0.55%) | $31.15 | $30.34 | 1.63 M | $2.23 B |
| 08/04/2026 | $31.42 | $30.70 (-2.29%) | $31.77 | $30.56 | 1.45 M | $2.22 B |
| 08/03/2026 | $29.40 | $29.95 (1.87%) | $30.23 | $29.20 | 1.37 M | $2.16 B |
| 07/31/2026 | $30.61 | $29.57 (-3.4%) | $30.90 | $29.47 | 1.70 M | $2.13 B |
| 07/30/2026 | $29.63 | $29.95 (1.08%) | $30.29 | $29.35 | 2.00 M | $2.16 B |
| 07/29/2026 | $31.19 | $28.78 (-7.73%) | $31.65 | $28.78 | 2.25 M | $2.08 B |
| 07/28/2026 | $33.04 | $31.32 (-5.21%) | $33.04 | $31.21 | 1.53 M | $2.26 B |
| 07/27/2026 | $34.73 | $33.47 (-3.63%) | $35.16 | $32.84 | 1.11 M | $2.42 B |
| 07/24/2026 | $34.90 | $34.27 (-1.81%) | $35.04 | $33.90 | 1.10 M | $2.47 B |
| 07/23/2026 | $35.49 | $34.66 (-2.34%) | $35.66 | $34.46 | 1.56 M | $2.50 B |
| 07/22/2026 | $36.16 | $35.54 (-1.71%) | $36.43 | $35.53 | 867.72 K | $2.56 B |
| 07/21/2026 | $35.96 | $36.43 (1.31%) | $36.43 | $35.60 | 781.90 K | $2.63 B |
| 07/20/2026 | $35.92 | $35.79 (-0.36%) | $36.82 | $35.76 | 1.09 M | $2.58 B |
| 07/17/2026 | $35.00 | $35.96 (2.74%) | $36.21 | $34.46 | 1.09 M | $2.59 B |
| 07/16/2026 | $36.10 | $36.09 (-0.03%) | $36.35 | $35.22 | 1.31 M | $2.60 B |
| 07/15/2026 | $37.65 | $36.30 (-3.59%) | $38.05 | $36.02 | 1.24 M | $2.62 B |
| 07/14/2026 | $36.50 | $37.64 (3.12%) | $38.04 | $36.07 | 1.26 M | $2.72 B |
| 07/13/2026 | $37.11 | $36.79 (-0.86%) | $37.45 | $36.02 | 1.16 M | $2.65 B |
| 07/10/2026 | $37.96 | $37.17 (-2.08%) | $38.07 | $36.91 | 1.34 M | $2.68 B |
| 07/09/2026 | $37.20 | $38.11 (2.45%) | $38.49 | $37.04 | 1.19 M | $2.75 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.
