A10 Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.70	20.99	20.59	20.90	-	1.38%	319,619
Mar 10, 2026	20.45	20.80	20.10	20.61	20.61	0.78%	550,624
Mar 9, 2026	20.27	20.59	19.99	20.45	20.45	-0.10%	608,299
Mar 6, 2026	20.70	20.82	20.20	20.47	20.47	-1.87%	555,052
Mar 5, 2026	20.54	20.97	20.54	20.86	20.86	0.87%	545,885
Mar 4, 2026	20.37	20.72	20.19	20.68	20.68	1.37%	739,393
Mar 3, 2026	19.38	20.49	19.11	20.40	20.40	2.72%	654,059
Mar 2, 2026	19.07	20.00	18.88	19.86	19.86	3.12%	852,809
Feb 27, 2026	19.05	19.28	18.86	19.26	19.26	-	870,434
Feb 26, 2026	19.47	19.61	19.06	19.26	19.26	-0.10%	554,682
Feb 25, 2026	19.02	19.36	18.75	19.28	19.28	1.53%	645,525
Feb 24, 2026	19.02	19.49	18.90	18.99	18.99	0.26%	687,668
Feb 23, 2026	19.92	19.92	18.72	18.94	18.94	-5.21%	807,869
Feb 20, 2026	19.78	20.13	19.71	19.98	19.98	1.52%	1,160,221
Feb 19, 2026	19.84	19.93	19.58	19.68	19.68	-1.35%	520,137
Feb 18, 2026	20.06	20.11	19.67	19.95	19.95	-0.55%	922,737
Feb 17, 2026	20.48	20.88	20.03	20.06	20.06	-3.09%	816,381
Feb 13, 2026	20.42	20.74	20.23	20.70	20.70	1.72%	1,084,179
Feb 12, 2026	21.00	21.12	20.17	20.35	20.29	-2.77%	927,513
Feb 11, 2026	20.94	21.13	20.49	20.93	20.87	0.05%	1,466,215
Feb 10, 2026	21.23	21.31	20.78	20.92	20.86	0.05%	1,068,426
Feb 9, 2026	19.67	21.18	19.57	20.91	20.85	6.30%	1,462,641
Feb 6, 2026	19.46	19.76	19.30	19.67	19.61	1.76%	1,761,677
Feb 5, 2026	17.72	19.87	17.72	19.33	19.27	10.33%	1,985,010
Feb 4, 2026	17.10	17.67	17.01	17.52	17.47	1.45%	774,528
Feb 3, 2026	17.47	17.55	16.85	17.27	17.22	-2.37%	811,174
Feb 2, 2026	17.37	17.84	17.21	17.69	17.64	1.43%	776,006
Jan 30, 2026	17.63	17.77	17.22	17.44	17.39	-1.52%	712,374
Jan 29, 2026	18.30	18.31	17.33	17.71	17.66	-3.96%	872,581
Jan 28, 2026	18.28	18.52	18.12	18.44	18.39	1.65%	989,508
Jan 27, 2026	17.96	18.14	17.80	18.14	18.09	1.85%	603,003
Jan 26, 2026	17.49	17.81	17.41	17.81	17.76	2.47%	629,116
Jan 23, 2026	17.47	17.71	17.28	17.38	17.33	-0.46%	629,552
Jan 22, 2026	17.25	17.56	17.23	17.46	17.41	1.93%	453,914
Jan 21, 2026	17.03	17.18	16.83	17.13	17.08	1.06%	469,913
Jan 20, 2026	17.04	17.19	16.80	16.95	16.90	-2.08%	439,105
Jan 16, 2026	17.60	17.64	17.17	17.31	17.26	-1.54%	516,325
Jan 15, 2026	17.53	17.61	17.33	17.58	17.53	1.03%	741,949
Jan 14, 2026	17.24	17.41	17.11	17.40	17.35	0.69%	497,587
Jan 13, 2026	17.46	17.48	17.11	17.28	17.23	-0.69%	439,421
Jan 12, 2026	17.24	17.47	17.15	17.40	17.35	0.99%	526,494
Jan 9, 2026	17.30	17.41	17.00	17.23	17.18	-0.52%	695,056
Jan 8, 2026	17.45	17.55	17.28	17.32	17.27	-1.37%	574,249
Jan 7, 2026	17.67	17.75	17.40	17.56	17.51	0.57%	489,158
Jan 6, 2026	17.47	17.57	17.30	17.46	17.41	-0.68%	432,911
Jan 5, 2026	17.35	17.75	17.31	17.58	17.53	1.33%	422,686
Jan 2, 2026	17.80	17.98	17.21	17.35	17.30	-1.92%	453,935
Dec 31, 2025	17.93	17.95	17.60	17.69	17.64	-1.34%	316,658
Dec 30, 2025	18.01	18.11	17.93	17.93	17.88	-0.66%	369,049
Dec 29, 2025	18.04	18.10	17.90	18.05	18.00	-0.11%	327,057