A10 Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	27.50	28.02	27.42	28.02	28.02	0.79%	914,667
May 8, 2026	27.03	28.10	26.91	27.80	27.80	1.94%	1,126,031
May 7, 2026	27.24	27.91	26.69	27.27	27.27	2.06%	1,514,051
May 6, 2026	27.05	27.40	26.47	26.72	26.72	-1.51%	769,962
May 5, 2026	27.18	27.42	26.85	27.13	27.13	0.33%	603,103
May 4, 2026	26.82	27.45	26.70	27.04	27.04	0.71%	697,763
May 1, 2026	27.11	27.31	26.45	26.85	26.85	0.64%	852,210
Apr 30, 2026	26.54	26.88	25.46	26.68	26.68	0.19%	1,326,082
Apr 29, 2026	27.05	27.19	25.00	26.63	26.63	-5.33%	2,077,622
Apr 28, 2026	27.68	28.19	27.43	28.13	28.13	1.59%	1,092,936
Apr 27, 2026	27.55	28.00	27.31	27.69	27.69	0.47%	734,076
Apr 24, 2026	26.67	27.60	26.45	27.56	27.56	3.53%	775,904
Apr 23, 2026	27.37	27.43	26.39	26.62	26.62	-3.73%	811,206
Apr 22, 2026	27.99	28.10	27.43	27.65	27.65	-0.22%	910,742
Apr 21, 2026	27.23	28.16	26.85	27.71	27.71	1.80%	1,090,469
Apr 20, 2026	26.81	27.41	26.46	27.22	27.22	-1.20%	1,360,424
Apr 17, 2026	27.59	28.59	27.08	27.55	27.55	3.88%	2,208,225
Apr 16, 2026	25.51	26.57	25.48	26.52	26.52	3.96%	2,286,217
Apr 15, 2026	25.18	25.69	25.03	25.51	25.51	1.84%	852,752
Apr 14, 2026	24.98	25.32	24.93	25.05	25.05	0.48%	806,846
Apr 13, 2026	24.06	24.94	24.06	24.93	24.93	3.87%	814,869
Apr 10, 2026	24.76	24.76	23.65	24.00	24.00	-2.83%	839,784
Apr 9, 2026	24.75	25.01	23.99	24.70	24.70	-1.32%	867,332
Apr 8, 2026	25.21	25.42	24.84	25.03	25.03	1.42%	1,210,166
Apr 7, 2026	23.92	24.68	23.90	24.68	24.68	2.92%	892,334
Apr 6, 2026	23.96	24.18	23.81	23.98	23.98	-0.04%	460,556
Apr 2, 2026	23.87	24.08	23.63	23.99	23.99	-0.37%	668,369
Apr 1, 2026	23.45	24.22	23.34	24.08	24.08	4.15%	807,589
Mar 31, 2026	22.55	23.14	22.27	23.12	23.12	3.40%	725,278
Mar 30, 2026	22.55	22.69	22.21	22.36	22.36	0.09%	1,725,120
Mar 27, 2026	22.83	23.05	22.29	22.34	22.34	-3.62%	622,178
Mar 26, 2026	23.06	23.62	22.98	23.18	23.18	-0.34%	1,021,551
Mar 25, 2026	23.00	23.71	22.90	23.26	23.26	3.75%	1,575,015
Mar 24, 2026	22.34	22.79	22.03	22.42	22.42	-	1,114,882
Mar 23, 2026	21.71	22.66	21.65	22.42	22.42	4.47%	949,068
Mar 20, 2026	21.96	22.03	21.35	21.46	21.46	-2.45%	4,476,101
Mar 19, 2026	21.30	22.11	21.22	22.00	22.00	2.42%	1,047,263
Mar 18, 2026	21.23	21.69	21.18	21.48	21.48	0.99%	904,253
Mar 17, 2026	20.76	21.31	20.76	21.27	21.27	2.51%	875,108
Mar 16, 2026	21.06	21.13	20.53	20.75	20.75	-1.05%	3,453,921
Mar 13, 2026	21.08	21.39	20.71	20.97	20.97	-0.43%	448,061
Mar 12, 2026	20.77	21.21	20.66	21.06	21.06	0.48%	714,916
Mar 11, 2026	20.70	20.99	20.59	20.96	20.96	1.70%	532,297
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