A10 Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	25.77	25.89	25.46	25.53	25.53	-0.85%	939,686
Aug 19, 2026	26.64	27.16	25.20	25.75	25.75	-3.20%	881,188
Aug 18, 2026	27.02	27.35	26.45	26.60	26.60	-2.74%	913,293
Aug 17, 2026	27.24	27.43	26.78	27.35	27.35	0.04%	921,037
Aug 14, 2026	27.10	27.67	26.56	27.40	27.34	1.48%	1,248,390
Aug 13, 2026	27.66	27.73	27.00	27.00	26.94	-1.78%	892,635
Aug 12, 2026	27.56	27.81	27.14	27.49	27.43	1.18%	1,095,974
Aug 11, 2026	28.33	28.50	27.04	27.17	27.11	-4.09%	1,289,073
Aug 10, 2026	27.04	28.98	27.04	28.33	28.27	5.55%	1,413,876
Aug 7, 2026	27.94	27.95	26.83	26.84	26.78	-2.75%	1,569,060
Aug 6, 2026	27.93	29.67	27.12	27.60	27.54	-10.51%	2,194,754
Aug 5, 2026	30.67	31.15	30.34	30.84	30.77	0.46%	1,633,756
Aug 4, 2026	31.42	31.77	30.56	30.70	30.63	2.50%	1,448,868
Aug 3, 2026	29.40	30.23	29.20	29.95	29.88	1.29%	1,370,414
Jul 31, 2026	30.61	30.90	29.47	29.57	29.51	-1.27%	1,702,056
Jul 30, 2026	29.63	30.29	29.35	29.95	29.88	4.07%	1,998,625
Jul 29, 2026	31.19	31.65	28.78	28.78	28.72	-8.11%	2,253,043
Jul 28, 2026	33.04	33.04	31.21	31.32	31.25	-6.42%	1,534,582
Jul 27, 2026	34.73	35.16	32.84	33.47	33.40	-2.33%	1,105,335
Jul 24, 2026	34.90	35.04	33.90	34.27	34.19	-1.13%	1,098,180
Jul 23, 2026	35.49	35.66	34.46	34.66	34.58	-2.48%	1,563,234
Jul 22, 2026	36.16	36.43	35.53	35.54	35.46	-2.44%	867,724
Jul 21, 2026	35.96	36.43	35.60	36.43	36.35	1.79%	781,899
Jul 20, 2026	35.92	36.82	35.76	35.79	35.71	-0.47%	1,094,373
Jul 17, 2026	35.00	36.21	34.46	35.96	35.88	-0.36%	1,087,081
Jul 16, 2026	36.10	36.35	35.22	36.09	36.01	-0.58%	1,309,906
Jul 15, 2026	37.65	38.05	36.02	36.30	36.22	-3.56%	1,240,756
Jul 14, 2026	36.50	38.04	36.07	37.64	37.56	2.31%	1,264,761
Jul 13, 2026	37.11	37.45	36.02	36.79	36.71	-1.02%	1,164,534
Jul 10, 2026	37.96	38.07	36.91	37.17	37.09	-2.47%	1,335,344
Jul 9, 2026	37.20	38.49	37.04	38.11	38.03	2.75%	1,189,359
Jul 8, 2026	36.29	37.32	36.12	37.09	37.01	1.56%	855,717
Jul 7, 2026	36.30	37.31	35.51	36.52	36.44	0.22%	824,922
Jul 6, 2026	36.10	37.42	35.69	36.44	36.36	0.39%	1,105,417
Jul 2, 2026	37.63	37.80	35.80	36.30	36.22	-4.47%	1,259,941
Jul 1, 2026	37.50	38.39	37.09	38.00	37.92	1.71%	1,060,738
Jun 30, 2026	36.20	37.67	36.20	37.36	37.28	2.84%	1,161,195
Jun 29, 2026	35.05	36.70	35.02	36.33	36.25	3.86%	1,572,434
Jun 26, 2026	34.42	35.12	33.78	34.98	34.90	0.69%	2,202,180
Jun 25, 2026	34.10	35.19	34.05	34.74	34.66	1.64%	1,274,717
Jun 24, 2026	33.88	34.50	33.67	34.18	34.11	0.97%	1,224,559
Jun 23, 2026	33.22	34.37	32.59	33.85	33.78	0.24%	892,029
Jun 22, 2026	33.41	34.39	33.27	33.77	33.70	1.53%	1,266,807
Jun 18, 2026	33.32	33.58	32.05	33.26	33.19	1.03%	3,795,410
Jun 17, 2026	32.66	33.46	32.44	32.92	32.85	1.51%	1,174,766
Jun 16, 2026	32.70	33.48	32.31	32.43	32.36	-0.83%	870,270
Jun 15, 2026	32.00	33.64	31.52	32.70	32.63	2.96%	1,312,883
Jun 12, 2026	32.99	33.48	31.75	31.76	31.69	-2.76%	1,104,419
Jun 11, 2026	31.69	32.75	31.10	32.66	32.59	2.96%	1,009,030
Jun 10, 2026	30.49	32.15	30.31	31.72	31.65	2.49%	1,000,567