5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-2.94%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
-6.81%
YEAR-TO-DATE PERFORMANCE
-0.96%
1 YEAR PERFORMANCE
-9.32%
A10 Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.30 | $17.52 (-4.29%) | $18.31 | $17.33 | 401.33 K | |
| 01/28/2026 | $18.28 | $18.44 (0.88%) | $18.52 | $18.12 | 989.51 K | $1.33 B |
| 01/27/2026 | $17.96 | $18.14 (1%) | $18.14 | $17.80 | 603.00 K | $1.30 B |
| 01/26/2026 | $17.49 | $17.81 (1.83%) | $17.81 | $17.41 | 629.12 K | $1.28 B |
| 01/23/2026 | $17.47 | $17.38 (-0.52%) | $17.71 | $17.28 | 629.55 K | $1.25 B |
| 01/22/2026 | $17.25 | $17.46 (1.22%) | $17.56 | $17.23 | 453.91 K | $1.26 B |
| 01/21/2026 | $17.03 | $17.13 (0.59%) | $17.18 | $16.83 | 469.91 K | $1.23 B |
| 01/20/2026 | $17.04 | $16.95 (-0.53%) | $17.19 | $16.80 | 439.11 K | $1.22 B |
| 01/16/2026 | $17.60 | $17.31 (-1.65%) | $17.64 | $17.17 | 516.33 K | $1.24 B |
| 01/15/2026 | $17.53 | $17.58 (0.29%) | $17.61 | $17.33 | 741.95 K | $1.26 B |
| 01/14/2026 | $17.24 | $17.40 (0.93%) | $17.41 | $17.11 | 497.60 K | $1.25 B |
| 01/13/2026 | $17.46 | $17.28 (-1.03%) | $17.48 | $17.11 | 439.42 K | $1.24 B |
| 01/12/2026 | $17.24 | $17.40 (0.93%) | $17.47 | $17.15 | 526.50 K | $1.25 B |
| 01/09/2026 | $17.30 | $17.23 (-0.4%) | $17.41 | $17.00 | 695.10 K | $1.24 B |
| 01/08/2026 | $17.45 | $17.32 (-0.74%) | $17.55 | $17.28 | 574.25 K | $1.25 B |
| 01/07/2026 | $17.67 | $17.56 (-0.62%) | $17.75 | $17.40 | 489.20 K | $1.26 B |
| 01/06/2026 | $17.47 | $17.46 (-0.06%) | $17.57 | $17.30 | 432.91 K | $1.26 B |
| 01/05/2026 | $17.35 | $17.58 (1.33%) | $17.75 | $17.31 | 422.70 K | $1.26 B |
| 01/02/2026 | $17.80 | $17.35 (-2.53%) | $17.98 | $17.21 | 453.94 K | $1.25 B |
| 12/31/2025 | $17.93 | $17.69 (-1.34%) | $17.95 | $17.60 | 316.70 K | $1.27 B |
| 12/30/2025 | $18.01 | $17.93 (-0.44%) | $18.11 | $17.93 | 369.05 K | $1.29 B |
| 12/29/2025 | $18.04 | $18.05 (0.06%) | $18.10 | $17.90 | 327.10 K | $1.30 B |
| 12/26/2025 | $18.03 | $18.07 (0.22%) | $18.14 | $17.99 | 302.30 K | $1.30 B |
| 12/24/2025 | $18.03 | $18.00 (-0.17%) | $18.06 | $17.93 | 172.45 K | $1.29 B |
| 12/23/2025 | $18.08 | $18.00 (-0.44%) | $18.14 | $17.95 | 455.80 K | $1.29 B |
| 12/22/2025 | $18.10 | $18.13 (0.17%) | $18.45 | $17.96 | 585.30 K | $1.30 B |
| 12/19/2025 | $18.32 | $17.96 (-1.97%) | $18.39 | $17.92 | 3.27 M | $1.29 B |
| 12/18/2025 | $18.16 | $18.30 (0.77%) | $18.56 | $18.15 | 886.51 K | $1.32 B |
| 12/17/2025 | $18.02 | $18.08 (0.33%) | $18.25 | $17.92 | 828.01 K | $1.30 B |
| 12/16/2025 | $17.77 | $18.03 (1.46%) | $18.10 | $17.74 | 1.23 M | $1.30 B |
| 12/15/2025 | $18.11 | $17.80 (-1.71%) | $18.11 | $17.42 | 1.26 M | $1.28 B |
| 12/12/2025 | $18.35 | $18.12 (-1.25%) | $18.41 | $18.11 | 1.25 M | $1.30 B |
| 12/11/2025 | $18.47 | $18.37 (-0.54%) | $18.54 | $18.25 | 443.61 K | $1.32 B |
| 12/10/2025 | $18.13 | $18.49 (1.99%) | $18.65 | $18.13 | 680.13 K | $1.33 B |
| 12/09/2025 | $17.76 | $18.14 (2.14%) | $18.20 | $17.76 | 607.10 K | $1.30 B |
| 12/08/2025 | $17.82 | $17.78 (-0.22%) | $18.05 | $17.77 | 473.10 K | $1.28 B |
| 12/05/2025 | $17.59 | $17.77 (1.02%) | $17.85 | $17.56 | 398.64 K | $1.28 B |
| 12/04/2025 | $17.53 | $17.59 (0.34%) | $17.74 | $17.49 | 466.37 K | $1.26 B |
| 12/03/2025 | $17.34 | $17.64 (1.73%) | $17.75 | $17.21 | 440.20 K | $1.27 B |
| 12/02/2025 | $17.31 | $17.34 (0.17%) | $17.48 | $17.25 | 475.11 K | $1.25 B |
| 12/01/2025 | $17.08 | $17.18 (0.59%) | $17.25 | $17.07 | 553.80 K | $1.24 B |
| 11/28/2025 | $17.00 | $17.22 (1.29%) | $17.25 | $16.97 | 308.13 K | $1.24 B |
| 11/26/2025 | $17.01 | $16.98 (-0.18%) | $17.26 | $16.97 | 709.03 K | $1.22 B |
| 11/25/2025 | $16.83 | $17.07 (1.43%) | $17.21 | $16.77 | 876.64 K | $1.23 B |
| 11/24/2025 | $16.86 | $16.84 (-0.12%) | $17.01 | $16.63 | 530.92 K | $1.21 B |
| 11/21/2025 | $16.68 | $16.84 (0.96%) | $16.96 | $16.65 | 489.52 K | $1.21 B |
| 11/20/2025 | $16.82 | $16.63 (-1.13%) | $16.90 | $16.55 | 517.50 K | $1.20 B |
| 11/19/2025 | $16.60 | $16.55 (-0.3%) | $16.79 | $16.52 | 726.12 K | $1.19 B |
| 11/18/2025 | $16.84 | $16.68 (-0.95%) | $17.00 | $16.67 | 617.10 K | $1.20 B |
| 11/17/2025 | $17.36 | $16.84 (-3%) | $17.49 | $16.81 | 665.10 K | $1.21 B |
| 11/14/2025 | $16.89 | $17.49 (3.55%) | $17.50 | $16.76 | 2.53 M | $1.26 B |
| 11/13/2025 | $17.03 | $17.13 (0.59%) | $17.17 | $16.89 | 744.40 K | $1.23 B |
| 11/12/2025 | $17.30 | $17.09 (-1.21%) | $17.40 | $16.98 | 604.50 K | $1.23 B |
| 11/11/2025 | $17.18 | $17.20 (0.12%) | $17.46 | $17.10 | 554.15 K | $1.24 B |
| 11/10/2025 | $17.46 | $17.21 (-1.43%) | $17.54 | $16.86 | 970.83 K | $1.24 B |
| 11/07/2025 | $17.59 | $17.23 (-2.05%) | $17.69 | $17.17 | 694.80 K | $1.24 B |
| 11/06/2025 | $17.93 | $17.79 (-0.78%) | $18.32 | $17.73 | 928.40 K | $1.28 B |
| 11/05/2025 | $18.38 | $18.13 (-1.36%) | $18.80 | $17.64 | 954.45 K | $1.30 B |
| 11/04/2025 | $17.76 | $17.52 (-1.35%) | $17.91 | $17.51 | 635.32 K | $1.26 B |
| 11/03/2025 | $17.88 | $17.97 (0.5%) | $17.98 | $17.60 | 503.27 K | $1.29 B |
| 10/31/2025 | $17.68 | $17.84 (0.9%) | $17.89 | $17.56 | 558.80 K | $1.28 B |
| 10/30/2025 | $17.42 | $17.67 (1.44%) | $17.80 | $17.39 | 404.84 K | $1.27 B |
| 10/29/2025 | $18.10 | $17.49 (-3.37%) | $18.29 | $17.31 | 526.46 K | $1.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
