5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-24.20%
3 MONTH PERFORMANCE
-18.44%
6 MONTH PERFORMANCE
+4.30%
YEAR-TO-DATE PERFORMANCE
-18.89%
1 YEAR PERFORMANCE
+11.05%
A10 Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $15.10 | $14.93 (-1.13%) | $15.24 | $14.64 | 1.26 M | $1.10 B |
| 04/03/2025 | $16.00 | $15.74 (-1.62%) | $16.28 | $15.58 | 1.30 M | $1.16 B |
| 04/02/2025 | $16.32 | $16.81 (3%) | $16.90 | $16.32 | 793,600 | $1.24 B |
| 04/01/2025 | $16.38 | $16.62 (1.47%) | $16.64 | $16.17 | 701,138 | $1.22 B |
| 03/31/2025 | $16.49 | $16.34 (-0.91%) | $16.51 | $16.11 | 1.41 M | $1.20 B |
| 03/28/2025 | $17.15 | $16.74 (-2.39%) | $17.31 | $16.51 | 857,311 | $1.23 B |
| 03/27/2025 | $17.48 | $17.27 (-1.2%) | $17.59 | $17.18 | 1.12 M | $1.27 B |
| 03/26/2025 | $17.78 | $17.45 (-1.86%) | $17.82 | $17.39 | 1.43 M | $1.29 B |
| 03/25/2025 | $17.56 | $17.81 (1.42%) | $17.98 | $17.54 | 1.29 M | $1.31 B |
| 03/24/2025 | $17.66 | $17.48 (-1.02%) | $17.75 | $17.42 | 1.52 M | $1.29 B |
| 03/21/2025 | $17.15 | $17.31 (0.93%) | $17.32 | $16.95 | 2.77 M | $1.28 B |
| 03/20/2025 | $17.52 | $17.43 (-0.51%) | $17.77 | $17.36 | 1.88 M | $1.28 B |
| 03/19/2025 | $17.44 | $17.74 (1.72%) | $17.79 | $17.24 | 1.46 M | $1.31 B |
| 03/18/2025 | $17.90 | $17.42 (-2.68%) | $17.92 | $17.17 | 2.12 M | $1.28 B |
| 03/17/2025 | $17.76 | $17.75 (-0.06%) | $17.98 | $17.21 | 4.68 M | $1.31 B |
| 03/14/2025 | $16.57 | $16.86 (1.75%) | $16.86 | $16.04 | 2.84 M | $1.24 B |
| 03/13/2025 | $17.49 | $16.38 (-6.35%) | $17.49 | $16.02 | 6.66 M | $1.21 B |
| 03/12/2025 | $19.76 | $19.55 (-1.06%) | $19.91 | $19.43 | 468,200 | $1.44 B |
| 03/11/2025 | $19.34 | $19.45 (0.57%) | $19.84 | $19.25 | 724,124 | $1.43 B |
| 03/10/2025 | $19.31 | $19.38 (0.36%) | $19.54 | $19.08 | 827,246 | $1.43 B |
| 03/07/2025 | $19.74 | $19.70 (-0.2%) | $20.22 | $19.20 | 980,743 | $1.45 B |
| 03/06/2025 | $20.23 | $19.69 (-2.67%) | $20.41 | $19.62 | 872,100 | $1.45 B |
| 03/05/2025 | $20.07 | $20.46 (1.94%) | $20.49 | $19.95 | 1.16 M | $1.51 B |
| 03/04/2025 | $19.96 | $20.13 (0.85%) | $20.44 | $19.57 | 897,398 | $1.48 B |
| 03/03/2025 | $20.99 | $20.18 (-3.86%) | $20.99 | $20.01 | 1.22 M | $1.49 B |
| 02/28/2025 | $20.31 | $20.79 (2.36%) | $20.85 | $20.16 | 2.40 M | $1.53 B |
| 02/27/2025 | $20.35 | $20.45 (0.49%) | $20.80 | $20.03 | 1.63 M | $1.51 B |
| 02/26/2025 | $20.13 | $20.19 (0.3%) | $20.53 | $20.09 | 553,425 | $1.49 B |
| 02/25/2025 | $20.06 | $20.12 (0.3%) | $20.25 | $19.83 | 528,827 | $1.48 B |
| 02/24/2025 | $20.34 | $20.16 (-0.88%) | $20.45 | $19.78 | 743,143 | $1.49 B |
| 02/21/2025 | $21.31 | $20.31 (-4.69%) | $21.31 | $20.28 | 593,925 | $1.50 B |
| 02/20/2025 | $21.40 | $21.13 (-1.26%) | $21.45 | $20.71 | 934,613 | $1.56 B |
| 02/19/2025 | $21.50 | $21.47 (-0.14%) | $21.65 | $21.22 | 773,058 | $1.58 B |
| 02/18/2025 | $21.72 | $21.65 (-0.32%) | $21.81 | $21.33 | 536,774 | $1.60 B |
| 02/14/2025 | $21.73 | $21.64 (-0.41%) | $21.90 | $21.45 | 618,400 | $1.59 B |
| 02/13/2025 | $21.24 | $21.68 (2.07%) | $21.78 | $21.00 | 915,200 | $1.60 B |
| 02/12/2025 | $20.41 | $20.99 (2.84%) | $21.10 | $20.33 | 667,000 | $1.55 B |
| 02/11/2025 | $20.49 | $20.61 (0.59%) | $20.88 | $20.48 | 693,156 | $1.52 B |
| 02/10/2025 | $20.61 | $20.55 (-0.29%) | $20.72 | $20.37 | 1.16 M | $1.51 B |
| 02/07/2025 | $20.68 | $20.48 (-0.97%) | $20.76 | $20.38 | 545,622 | $1.51 B |
| 02/06/2025 | $20.76 | $20.55 (-1.01%) | $20.96 | $20.32 | 830,249 | $1.51 B |
| 02/05/2025 | $18.65 | $20.83 (11.69%) | $20.89 | $18.52 | 1.24 M | $1.53 B |
| 02/04/2025 | $19.80 | $20.28 (2.42%) | $20.49 | $19.75 | 1.03 M | $1.49 B |
| 02/03/2025 | $19.20 | $19.70 (2.6%) | $19.78 | $19.00 | 593,319 | $1.45 B |
| 01/31/2025 | $19.95 | $19.61 (-1.7%) | $20.02 | $19.55 | 596,300 | $1.45 B |
| 01/30/2025 | $19.53 | $19.87 (1.74%) | $19.89 | $19.50 | 599,400 | $1.47 B |
| 01/29/2025 | $19.21 | $19.32 (0.57%) | $19.63 | $19.05 | 649,200 | $1.43 B |
| 01/28/2025 | $18.66 | $19.11 (2.41%) | $19.27 | $18.54 | 633,944 | $1.41 B |
| 01/27/2025 | $19.04 | $18.55 (-2.57%) | $19.33 | $18.53 | 625,600 | $1.37 B |
| 01/24/2025 | $19.45 | $19.27 (-0.93%) | $19.63 | $19.15 | 691,700 | $1.42 B |
| 01/23/2025 | $18.99 | $19.46 (2.47%) | $19.47 | $18.87 | 534,800 | $1.44 B |
| 01/22/2025 | $19.10 | $19.03 (-0.37%) | $19.22 | $18.98 | 427,300 | $1.40 B |
| 01/21/2025 | $19.16 | $19.00 (-0.84%) | $19.23 | $18.95 | 591,200 | $1.40 B |
| 01/17/2025 | $18.92 | $18.96 (0.21%) | $19.05 | $18.76 | 1.35 M | $1.40 B |
| 01/16/2025 | $18.91 | $18.72 (-1%) | $18.92 | $18.62 | 459,526 | $1.38 B |
| 01/15/2025 | $18.50 | $18.79 (1.57%) | $18.90 | $18.39 | 556,308 | $1.39 B |
| 01/14/2025 | $18.04 | $18.21 (0.94%) | $18.46 | $18.01 | 664,200 | $1.34 B |
| 01/13/2025 | $18.15 | $17.99 (-0.88%) | $18.26 | $17.61 | 703,821 | $1.33 B |
| 01/10/2025 | $18.49 | $18.36 (-0.7%) | $18.67 | $18.34 | 460,300 | $1.36 B |
| 01/08/2025 | $18.42 | $18.70 (1.52%) | $18.77 | $18.32 | 551,411 | $1.38 B |
| 01/07/2025 | $18.24 | $18.56 (1.75%) | $18.57 | $17.83 | 706,171 | $1.37 B |
| 01/06/2025 | $18.27 | $18.30 (0.16%) | $18.52 | $18.15 | 480,372 | $1.35 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.
