-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
+2.52% -
3 MONTH PERFORMANCE
+3.14% -
6 MONTH PERFORMANCE
+4.07% -
YEAR-TO-DATE PERFORMANCE
+4.86% -
1 YEAR PERFORMANCE
-6.44%
A10 Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $13.71 | $13.81 (0.73%) | $14.00 | $13.67 | 437,414 | $1.03 B |
| 09/17/2024 | $13.74 | $13.74 (0%) | $13.89 | $13.63 | 607,906 | $1.02 B |
| 09/16/2024 | $13.73 | $13.62 (-0.8%) | $13.93 | $13.58 | 736,045 | $1.01 B |
| 09/13/2024 | $13.33 | $13.55 (1.65%) | $13.59 | $13.30 | 509,500 | $1.01 B |
| 09/12/2024 | $13.09 | $13.25 (1.22%) | $13.31 | $13.03 | 758,914 | $985.35 M |
| 09/11/2024 | $12.94 | $13.03 (0.7%) | $13.06 | $12.72 | 306,222 | $968.99 M |
| 09/10/2024 | $13.20 | $13.00 (-1.52%) | $13.20 | $12.86 | 502,900 | $966.76 M |
| 09/09/2024 | $13.30 | $13.14 (-1.2%) | $13.33 | $13.03 | 640,300 | $977.17 M |
| 09/06/2024 | $13.44 | $13.27 (-1.26%) | $13.50 | $13.23 | 447,142 | $986.84 M |
| 09/05/2024 | $13.50 | $13.45 (-0.37%) | $13.63 | $13.40 | 588,833 | $1.00 B |
| 09/04/2024 | $13.38 | $13.50 (0.9%) | $13.60 | $13.25 | 368,835 | $1.00 B |
| 09/03/2024 | $13.65 | $13.48 (-1.25%) | $13.72 | $13.46 | 443,700 | $1.00 B |
| 08/30/2024 | $13.81 | $13.77 (-0.29%) | $13.87 | $13.68 | 487,000 | $1.02 B |
| 08/29/2024 | $13.57 | $13.76 (1.4%) | $13.85 | $13.50 | 385,700 | $1.02 B |
| 08/28/2024 | $13.53 | $13.48 (-0.37%) | $13.65 | $13.34 | 347,300 | $1.00 B |
| 08/27/2024 | $13.41 | $13.56 (1.12%) | $13.71 | $13.36 | 547,327 | $1.01 B |
| 08/26/2024 | $13.45 | $13.42 (-0.22%) | $13.48 | $13.31 | 345,018 | $997.99 M |
| 08/23/2024 | $13.39 | $13.36 (-0.22%) | $13.46 | $13.25 | 502,300 | $993.53 M |
| 08/22/2024 | $13.46 | $13.27 (-1.41%) | $13.51 | $13.22 | 469,144 | $986.84 M |
| 08/21/2024 | $13.41 | $13.40 (-0.07%) | $13.51 | $13.34 | 1.66 M | $996.50 M |
| 08/20/2024 | $13.41 | $13.32 (-0.67%) | $13.48 | $13.22 | 677,717 | $990.56 M |
| 08/19/2024 | $13.20 | $13.47 (2.05%) | $13.48 | $13.15 | 911,800 | $1.00 B |
| 08/16/2024 | $12.85 | $13.15 (2.33%) | $13.19 | $12.80 | 916,727 | $977.91 M |
| 08/15/2024 | $13.04 | $12.84 (-1.53%) | $13.04 | $12.83 | 486,701 | $954.86 M |
| 08/14/2024 | $12.76 | $12.82 (0.47%) | $12.87 | $12.68 | 845,300 | $953.37 M |
| 08/13/2024 | $12.77 | $12.74 (-0.23%) | $12.82 | $12.61 | 524,900 | $947.42 M |
| 08/12/2024 | $12.73 | $12.66 (-0.55%) | $12.78 | $12.45 | 581,137 | $941.47 M |
| 08/09/2024 | $12.76 | $12.68 (-0.63%) | $12.80 | $12.45 | 2.04 M | $942.96 M |
| 08/08/2024 | $12.52 | $12.76 (1.92%) | $12.79 | $12.47 | 993,123 | $948.91 M |
| 08/07/2024 | $12.50 | $12.37 (-1.04%) | $12.60 | $12.37 | 586,147 | $919.91 M |
| 08/06/2024 | $12.34 | $12.36 (0.16%) | $12.52 | $12.27 | 880,900 | $919.16 M |
| 08/05/2024 | $12.42 | $12.42 (0%) | $12.66 | $12.34 | 1.11 M | $923.63 M |
| 08/02/2024 | $12.59 | $13.03 (3.49%) | $13.05 | $12.53 | 887,500 | $968.99 M |
| 08/01/2024 | $13.10 | $12.99 (-0.84%) | $13.30 | $12.80 | 1.05 M | $966.01 M |
| 07/31/2024 | $12.82 | $13.09 (2.11%) | $13.33 | $12.44 | 1.29 M | $973.45 M |
| 07/30/2024 | $14.18 | $14.21 (0.21%) | $14.40 | $14.10 | 788,700 | $1.06 B |
| 07/29/2024 | $14.22 | $14.09 (-0.91%) | $14.37 | $14.06 | 505,000 | $1.05 B |
| 07/26/2024 | $14.29 | $14.25 (-0.28%) | $14.29 | $14.00 | 490,309 | $1.06 B |
| 07/25/2024 | $13.92 | $14.11 (1.36%) | $14.35 | $13.92 | 602,845 | $1.05 B |
| 07/24/2024 | $13.84 | $13.80 (-0.29%) | $14.06 | $13.78 | 365,612 | $1.03 B |
| 07/23/2024 | $13.73 | $13.89 (1.17%) | $13.98 | $13.69 | 501,400 | $1.03 B |
| 07/22/2024 | $13.69 | $13.80 (0.8%) | $13.87 | $13.56 | 504,641 | $1.03 B |
| 07/19/2024 | $13.77 | $13.58 (-1.38%) | $13.77 | $13.48 | 512,667 | $1.01 B |
| 07/18/2024 | $13.87 | $13.79 (-0.58%) | $14.07 | $13.74 | 438,084 | $1.03 B |
| 07/17/2024 | $13.89 | $13.94 (0.36%) | $14.04 | $13.78 | 434,975 | $1.04 B |
| 07/16/2024 | $13.70 | $13.99 (2.12%) | $14.03 | $13.69 | 702,326 | $1.04 B |
| 07/15/2024 | $13.87 | $13.62 (-1.8%) | $14.04 | $13.62 | 499,339 | $1.01 B |
| 07/12/2024 | $13.77 | $13.86 (0.65%) | $13.95 | $13.75 | 434,340 | $1.03 B |
| 07/11/2024 | $13.69 | $13.67 (-0.15%) | $13.74 | $13.58 | 382,521 | $1.02 B |
| 07/10/2024 | $13.45 | $13.46 (0.07%) | $13.47 | $13.19 | 409,889 | $1.00 B |
| 07/09/2024 | $13.51 | $13.36 (-1.11%) | $13.66 | $13.31 | 395,333 | $993.53 M |
| 07/08/2024 | $13.83 | $13.53 (-2.17%) | $13.83 | $13.52 | 358,608 | $1.01 B |
| 07/05/2024 | $13.63 | $13.72 (0.66%) | $13.73 | $13.59 | 375,970 | $1.02 B |
| 07/03/2024 | $13.71 | $13.70 (-0.07%) | $13.80 | $13.60 | 226,254 | $1.02 B |
| 07/02/2024 | $13.61 | $13.70 (0.66%) | $13.75 | $13.53 | 527,644 | $1.02 B |
| 07/01/2024 | $13.84 | $13.61 (-1.66%) | $13.85 | $13.59 | 647,220 | $1.01 B |
| 06/28/2024 | $13.65 | $13.85 (1.47%) | $13.85 | $13.59 | 1.37 M | $1.03 B |
| 06/27/2024 | $13.31 | $13.58 (2.03%) | $13.61 | $13.27 | 810,521 | $1.01 B |
| 06/26/2024 | $13.29 | $13.22 (-0.53%) | $13.39 | $13.12 | 939,485 | $983.12 M |
| 06/25/2024 | $13.73 | $13.31 (-3.06%) | $13.91 | $13.31 | 968,238 | $989.81 M |
| 06/24/2024 | $13.76 | $13.76 (0%) | $13.84 | $13.35 | 1.34 M | $1.02 B |
| 06/21/2024 | $13.71 | $13.84 (0.95%) | $14.11 | $13.56 | 11.11 M | $1.03 B |
| 06/20/2024 | $13.44 | $13.67 (1.71%) | $13.76 | $13.26 | 1.66 M | $1.02 B |