A10 Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.61	30.90	29.47	29.57	29.57	-1.27%	1,701,748
Jul 30, 2026	29.63	30.29	29.35	29.95	29.95	4.07%	1,998,348
Jul 29, 2026	31.19	31.65	28.78	28.78	28.78	-8.11%	2,186,870
Jul 28, 2026	33.04	33.04	31.21	31.32	31.32	-6.42%	1,534,035
Jul 27, 2026	34.73	35.16	32.84	33.47	33.47	-2.33%	1,104,786
Jul 24, 2026	34.90	35.04	33.90	34.27	34.27	-1.13%	1,098,107
Jul 23, 2026	35.49	35.66	34.46	34.66	34.66	-2.48%	1,560,374
Jul 22, 2026	36.16	36.43	35.53	35.54	35.54	-2.44%	867,639
Jul 21, 2026	35.96	36.43	35.60	36.43	36.43	1.79%	780,376
Jul 20, 2026	35.92	36.82	35.76	35.79	35.79	-0.47%	1,090,374
Jul 17, 2026	35.00	36.21	34.46	35.96	35.96	-0.36%	1,086,850
Jul 16, 2026	36.10	36.35	35.22	36.09	36.09	-0.58%	1,309,604
Jul 15, 2026	37.65	38.05	36.02	36.30	36.30	-3.56%	1,240,043
Jul 14, 2026	36.50	38.04	36.07	37.64	37.64	2.31%	1,263,680
Jul 13, 2026	37.11	37.45	36.02	36.79	36.79	-1.02%	1,162,064
Jul 10, 2026	37.96	38.07	36.91	37.17	37.17	-2.47%	1,333,966
Jul 9, 2026	37.20	38.49	37.04	38.11	38.11	2.75%	1,188,490
Jul 8, 2026	36.29	37.32	36.12	37.09	37.09	1.56%	854,778
Jul 7, 2026	36.30	37.31	35.51	36.52	36.52	0.22%	823,841
Jul 6, 2026	36.10	37.42	35.69	36.44	36.44	0.39%	1,105,263
Jul 2, 2026	37.63	37.80	35.80	36.30	36.30	-4.47%	1,259,407
Jul 1, 2026	37.50	38.39	37.09	38.00	38.00	1.71%	1,057,996
Jun 30, 2026	36.20	37.67	36.20	37.36	37.36	2.84%	1,160,420
Jun 29, 2026	35.05	36.70	35.02	36.33	36.33	3.86%	1,570,615
Jun 26, 2026	34.42	35.12	33.78	34.98	34.98	0.69%	1,821,661
Jun 25, 2026	34.10	35.19	34.05	34.74	34.74	1.64%	1,273,581
Jun 24, 2026	33.88	34.50	33.67	34.18	34.18	0.97%	1,223,145
Jun 23, 2026	33.22	34.37	32.59	33.85	33.85	0.24%	891,075
Jun 22, 2026	33.41	34.39	33.27	33.77	33.77	1.53%	1,264,972
Jun 18, 2026	33.32	33.58	32.05	33.26	33.26	1.03%	3,695,910
Jun 17, 2026	32.66	33.46	32.44	32.92	32.92	1.51%	1,172,972
Jun 16, 2026	32.70	33.48	32.31	32.43	32.43	-0.83%	869,494
Jun 15, 2026	32.00	33.64	31.52	32.70	32.70	2.96%	1,309,617
Jun 12, 2026	32.99	33.48	31.75	31.76	31.76	-2.76%	1,103,724
Jun 11, 2026	31.69	32.75	31.10	32.66	32.66	2.96%	1,008,986
Jun 10, 2026	30.49	32.15	30.31	31.72	31.72	2.49%	971,994
Jun 9, 2026	30.98	31.26	29.83	30.95	30.95	-0.10%	1,315,867
Jun 8, 2026	31.30	31.50	30.53	30.98	30.98	1.34%	991,504
Jun 5, 2026	31.46	31.73	30.12	30.57	30.57	-3.56%	1,258,002
Jun 4, 2026	31.09	31.88	30.49	31.70	31.70	0.83%	950,495
Jun 3, 2026	32.09	32.36	31.07	31.44	31.44	-3.68%	1,151,340
Jun 2, 2026	31.00	32.95	30.70	32.64	32.64	3.49%	1,701,558
Jun 1, 2026	30.62	31.75	30.24	31.54	31.54	4.64%	1,511,912
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