-
5 DAY PERFORMANCE
+1.59% -
1 MONTH PERFORMANCE
+14.71% -
3 MONTH PERFORMANCE
+24.33% -
6 MONTH PERFORMANCE
+10.44% -
YEAR-TO-DATE PERFORMANCE
+26.12% -
1 YEAR PERFORMANCE
+37.39%
A10 Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.68 | $16.62 (-0.36%) | $16.84 | $16.57 | 650,939 | $1.23 B |
| 11/21/2024 | $16.59 | $16.56 (-0.18%) | $16.73 | $16.46 | 755,900 | $1.22 B |
| 11/20/2024 | $16.42 | $16.48 (0.37%) | $16.56 | $16.27 | 618,900 | $1.22 B |
| 11/19/2024 | $16.17 | $16.40 (1.42%) | $16.46 | $16.17 | 432,342 | $1.21 B |
| 11/18/2024 | $16.48 | $16.35 (-0.79%) | $16.61 | $16.34 | 675,400 | $1.21 B |
| 11/15/2024 | $16.55 | $16.44 (-0.66%) | $16.55 | $16.33 | 478,912 | $1.21 B |
| 11/14/2024 | $16.46 | $16.56 (0.61%) | $16.59 | $16.30 | 663,502 | $1.22 B |
| 11/13/2024 | $16.72 | $16.52 (-1.2%) | $16.92 | $16.45 | 862,500 | $1.22 B |
| 11/12/2024 | $16.55 | $16.68 (0.79%) | $16.81 | $16.48 | 785,700 | $1.23 B |
| 11/11/2024 | $16.12 | $16.62 (3.1%) | $16.71 | $15.98 | 1.07 M | $1.23 B |
| 11/08/2024 | $15.18 | $16.20 (6.72%) | $16.28 | $15.14 | 982,800 | $1.20 B |
| 11/07/2024 | $15.31 | $15.46 (0.98%) | $15.53 | $15.21 | 1.35 M | $1.14 B |
| 11/06/2024 | $15.00 | $15.24 (1.6%) | $15.42 | $15.00 | 820,876 | $1.13 B |
| 11/05/2024 | $14.44 | $14.72 (1.94%) | $14.74 | $14.37 | 431,533 | $1.09 B |
| 11/04/2024 | $14.57 | $14.46 (-0.75%) | $14.69 | $14.42 | 336,418 | $1.08 B |
| 11/01/2024 | $14.69 | $14.62 (-0.48%) | $14.85 | $14.57 | 377,206 | $1.09 B |
| 10/31/2024 | $14.76 | $14.65 (-0.75%) | $14.83 | $14.56 | 436,900 | $1.09 B |
| 10/30/2024 | $14.66 | $14.74 (0.55%) | $14.85 | $14.61 | 327,705 | $1.10 B |
| 10/29/2024 | $14.53 | $14.67 (0.96%) | $14.73 | $14.51 | 226,926 | $1.09 B |
| 10/28/2024 | $14.63 | $14.56 (-0.48%) | $14.68 | $14.53 | 228,200 | $1.08 B |
| 10/25/2024 | $14.41 | $14.50 (0.62%) | $14.54 | $14.36 | 373,511 | $1.08 B |
| 10/24/2024 | $14.49 | $14.32 (-1.17%) | $14.53 | $14.23 | 316,800 | $1.06 B |
| 10/23/2024 | $14.73 | $14.48 (-1.7%) | $14.75 | $14.34 | 253,955 | $1.08 B |
| 10/22/2024 | $14.60 | $14.79 (1.3%) | $14.93 | $14.52 | 288,500 | $1.10 B |
| 10/21/2024 | $14.69 | $14.52 (-1.16%) | $14.83 | $14.50 | 231,012 | $1.08 B |
| 10/18/2024 | $14.77 | $14.59 (-1.22%) | $14.80 | $14.57 | 251,644 | $1.08 B |
| 10/17/2024 | $14.77 | $14.73 (-0.27%) | $14.85 | $14.65 | 231,500 | $1.10 B |
| 10/16/2024 | $14.68 | $14.72 (0.27%) | $14.76 | $14.56 | 255,100 | $1.09 B |
| 10/15/2024 | $14.72 | $14.62 (-0.68%) | $14.82 | $14.60 | 312,441 | $1.09 B |
| 10/14/2024 | $14.91 | $14.72 (-1.27%) | $14.91 | $14.67 | 238,848 | $1.09 B |
| 10/11/2024 | $14.83 | $14.91 (0.54%) | $14.97 | $14.72 | 266,500 | $1.11 B |
| 10/10/2024 | $14.48 | $14.78 (2.07%) | $14.78 | $14.43 | 416,453 | $1.10 B |
| 10/09/2024 | $14.32 | $14.60 (1.96%) | $14.67 | $14.31 | 606,400 | $1.09 B |
| 10/08/2024 | $14.16 | $14.38 (1.55%) | $14.40 | $14.01 | 470,638 | $1.07 B |
| 10/07/2024 | $14.18 | $14.19 (0.07%) | $14.31 | $14.08 | 285,444 | $1.06 B |
| 10/04/2024 | $14.35 | $14.31 (-0.28%) | $14.35 | $14.12 | 283,341 | $1.06 B |
| 10/03/2024 | $14.19 | $14.15 (-0.28%) | $14.37 | $14.13 | 312,444 | $1.05 B |
| 10/02/2024 | $14.13 | $14.29 (1.13%) | $14.33 | $14.11 | 375,400 | $1.06 B |
| 10/01/2024 | $14.41 | $14.15 (-1.8%) | $14.46 | $14.09 | 489,900 | $1.05 B |
| 09/30/2024 | $14.19 | $14.44 (1.76%) | $14.50 | $14.15 | 657,600 | $1.07 B |
| 09/27/2024 | $14.19 | $14.19 (0%) | $14.34 | $14.08 | 448,143 | $1.06 B |
| 09/26/2024 | $13.88 | $14.05 (1.22%) | $14.11 | $13.79 | 512,042 | $1.04 B |
| 09/25/2024 | $13.83 | $13.73 (-0.72%) | $13.90 | $13.68 | 616,100 | $1.02 B |
| 09/24/2024 | $13.87 | $13.81 (-0.43%) | $13.95 | $13.80 | 370,003 | $1.03 B |
| 09/23/2024 | $14.13 | $13.79 (-2.41%) | $14.15 | $13.74 | 522,213 | $1.03 B |
| 09/20/2024 | $13.99 | $14.02 (0.21%) | $14.17 | $13.91 | 3.64 M | $1.04 B |
| 09/19/2024 | $14.03 | $13.98 (-0.36%) | $14.04 | $13.79 | 470,221 | $1.04 B |
| 09/18/2024 | $13.71 | $13.81 (0.73%) | $14.00 | $13.67 | 542,621 | $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 |