A10 Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.62	31.43	30.24	31.52	-	4.56%	643,387
May 29, 2026	29.45	30.42	29.38	30.14	30.14	3.08%	1,314,914
May 28, 2026	29.23	29.46	28.57	29.24	29.24	0.31%	1,170,202
May 27, 2026	29.40	29.51	28.51	29.15	29.15	-1.39%	1,042,684
May 26, 2026	29.11	29.66	28.53	29.56	29.56	1.37%	734,893
May 22, 2026	28.75	30.05	28.49	29.16	29.16	2.93%	833,446
May 21, 2026	28.37	28.53	28.03	28.33	28.33	-1.22%	656,426
May 20, 2026	28.24	29.13	27.97	28.68	28.68	1.41%	996,460
May 19, 2026	28.11	28.43	27.70	28.28	28.28	0.57%	605,047
May 18, 2026	28.01	28.51	27.82	28.12	28.12	0.61%	780,045
May 15, 2026	27.74	28.66	27.25	27.95	27.95	-0.07%	1,120,662
May 14, 2026	27.87	28.21	27.46	28.03	27.97	1.08%	772,513
May 13, 2026	27.40	27.98	27.03	27.73	27.67	1.39%	716,505
May 12, 2026	28.00	28.33	27.30	27.35	27.29	-2.39%	849,177
May 11, 2026	27.50	28.02	27.42	28.02	27.96	0.79%	979,623
May 8, 2026	27.03	28.10	26.91	27.80	27.74	1.94%	1,134,147
May 7, 2026	27.24	27.91	26.69	27.27	27.21	2.06%	1,561,419
May 6, 2026	27.05	27.40	26.47	26.72	26.66	-1.51%	851,443
May 5, 2026	27.18	27.42	26.85	27.13	27.07	0.33%	690,034
May 4, 2026	26.82	27.45	26.70	27.04	26.98	0.71%	698,565
May 1, 2026	27.11	27.31	26.45	26.85	26.79	0.64%	854,167
Apr 30, 2026	26.54	26.88	25.46	26.68	26.62	0.19%	1,331,220
Apr 29, 2026	27.05	27.19	25.00	26.63	26.57	-5.33%	2,078,406
Apr 28, 2026	27.68	28.19	27.43	28.13	28.07	1.59%	1,094,188
Apr 27, 2026	27.55	28.00	27.31	27.69	27.63	0.47%	734,076
Apr 24, 2026	26.67	27.60	26.45	27.56	27.50	3.53%	973,855
Apr 23, 2026	27.37	27.43	26.39	26.62	26.56	-3.73%	811,864
Apr 22, 2026	27.99	28.10	27.43	27.65	27.59	-0.22%	914,823
Apr 21, 2026	27.23	28.16	26.85	27.71	27.65	1.80%	1,091,032
Apr 20, 2026	26.81	27.41	26.46	27.22	27.16	-1.20%	1,410,248
Apr 17, 2026	27.59	28.59	27.08	27.55	27.49	3.88%	2,213,363
Apr 16, 2026	25.51	26.57	25.48	26.52	26.46	3.96%	2,288,042
Apr 15, 2026	25.18	25.69	25.03	25.51	25.46	1.84%	864,233
Apr 14, 2026	24.98	25.32	24.93	25.05	25.00	0.48%	809,068
Apr 13, 2026	24.06	24.94	24.06	24.93	24.88	3.88%	833,705
Apr 10, 2026	24.76	24.76	23.65	24.00	23.95	-2.83%	839,784
Apr 9, 2026	24.75	25.01	23.99	24.70	24.65	-1.32%	867,731
Apr 8, 2026	25.21	25.42	24.84	25.03	24.98	1.42%	1,210,296
Apr 7, 2026	23.92	24.68	23.90	24.68	24.63	2.92%	894,264
Apr 6, 2026	23.96	24.18	23.81	23.98	23.93	-0.04%	462,056
Apr 2, 2026	23.87	24.08	23.63	23.99	23.94	-0.37%	668,404
Apr 1, 2026	23.45	24.22	23.34	24.08	24.03	4.15%	813,997
Mar 31, 2026	22.55	23.14	22.27	23.12	23.07	3.40%	732,383
Mar 30, 2026	22.55	22.69	22.21	22.36	22.31	0.09%	1,751,188
Mar 27, 2026	22.83	23.05	22.29	22.34	22.29	-3.62%	640,448
Mar 26, 2026	23.06	23.62	22.98	23.18	23.13	-0.34%	1,050,623
Mar 25, 2026	23.00	23.71	22.90	23.26	23.21	3.75%	1,601,947
Mar 24, 2026	22.34	22.79	22.03	22.42	22.37	-	1,115,281
Mar 23, 2026	21.71	22.66	21.65	22.42	22.37	4.47%	949,363
Mar 20, 2026	21.96	22.03	21.35	21.46	21.41	-2.45%	4,588,221