A10 Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.65	16.99	16.62	16.86	16.86	1.26%	-
Feb 19, 2026	16.80	16.81	16.65	16.65	16.65	-1.25%	-
Feb 18, 2026	16.83	16.87	16.71	16.86	16.86	-	-
Feb 17, 2026	17.30	17.30	16.86	16.86	16.86	-2.82%	-
Feb 16, 2026	17.36	17.37	17.35	17.35	17.35	0.17%	-
Feb 13, 2026	16.97	17.32	16.97	17.32	17.32	1.82%	-
Feb 12, 2026	17.56	17.56	17.01	17.01	16.96	-2.80%	-
Feb 11, 2026	17.47	17.57	17.20	17.50	17.45	-0.06%	-
Feb 10, 2026	17.43	17.51	17.43	17.51	17.46	0.52%	-
Feb 9, 2026	16.50	17.65	16.50	17.42	17.37	5.13%	-
Feb 6, 2026	16.25	16.57	16.25	16.57	16.52	1.41%	-
Feb 5, 2026	14.78	16.34	14.78	16.34	16.29	10.78%	-
Feb 4, 2026	14.53	14.77	14.27	14.75	14.71	1.44%	-
Feb 3, 2026	14.88	14.88	14.27	14.54	14.50	-2.81%	-
Feb 2, 2026	14.48	14.97	14.48	14.96	14.92	2.33%	-
Jan 30, 2026	14.66	14.68	14.48	14.62	14.58	-0.95%	-
Jan 29, 2026	15.27	15.27	14.52	14.76	14.72	-3.97%	-
Jan 28, 2026	15.01	15.39	15.01	15.37	15.32	2.81%	-
Jan 27, 2026	14.89	15.07	14.89	14.95	14.91	0.40%	-
Jan 26, 2026	14.54	14.89	14.54	14.89	14.85	1.99%	-
Jan 23, 2026	14.77	14.89	14.60	14.60	14.56	-1.28%	-
Jan 22, 2026	14.56	14.79	14.56	14.79	14.75	1.44%	-
Jan 21, 2026	14.37	14.58	14.35	14.58	14.54	1.18%	-
Jan 20, 2026	14.56	14.56	14.37	14.41	14.37	-1.57%	-
Jan 19, 2026	14.65	14.65	14.63	14.64	14.60	-1.35%	-
Jan 16, 2026	15.06	15.06	14.79	14.84	14.80	-1.33%	-
Jan 15, 2026	14.83	15.04	14.83	15.04	15.00	1.48%	-
Jan 14, 2026	14.70	14.82	14.62	14.82	14.78	0.14%	-
Jan 13, 2026	14.80	14.83	14.64	14.80	14.76	-0.27%	-
Jan 12, 2026	14.59	14.90	14.59	14.84	14.80	0.68%	-
Jan 9, 2026	14.76	14.80	14.74	14.74	14.70	-0.61%	-
Jan 8, 2026	14.88	14.93	14.80	14.83	14.79	-0.94%	-
Jan 7, 2026	14.83	14.97	14.83	14.97	14.93	0.60%	-
Jan 6, 2026	14.87	14.88	14.76	14.88	14.84	-0.33%	-
Jan 5, 2026	14.76	15.02	14.76	14.93	14.89	1.29%	-
Jan 2, 2026	14.95	15.08	14.60	14.74	14.70	-3.03%	-
Dec 30, 2025	15.20	15.20	15.20	15.20	15.15	-0.33%	-
Dec 29, 2025	15.24	15.25	15.16	15.25	15.20	0.13%	-
Dec 23, 2025	15.28	15.28	15.22	15.23	15.18	-0.65%	-
Dec 22, 2025	15.23	15.53	15.23	15.33	15.28	0.20%	-
Dec 19, 2025	15.48	15.58	15.27	15.30	15.25	-1.54%	-
Dec 18, 2025	15.27	15.69	15.27	15.54	15.49	1.44%	-
Dec 17, 2025	15.30	15.33	15.20	15.32	15.27	0.39%	-
Dec 16, 2025	15.00	15.26	14.97	15.26	15.21	1.13%	-
Dec 15, 2025	15.38	15.38	14.79	15.09	15.05	-2.01%	-
Dec 12, 2025	15.57	15.57	15.40	15.40	15.35	-0.77%	-
Dec 11, 2025	15.64	15.64	15.49	15.52	15.47	-1.15%	-
Dec 10, 2025	15.48	15.71	15.37	15.70	15.65	1.29%	-
Dec 9, 2025	15.16	15.54	15.16	15.50	15.45	1.77%	-
Dec 8, 2025	15.14	15.33	15.14	15.23	15.18	0.53%	-