5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+9.81%
3 MONTH PERFORMANCE
+32.56%
6 MONTH PERFORMANCE
+38.51%
YEAR-TO-DATE PERFORMANCE
+42.82%
1 YEAR PERFORMANCE
+41.22%
A10 Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $18.56 | $18.81 (1.35%) | $18.83 | $18.48 | 303,648 | $1.39 B |
| 12/24/2024 | $18.49 | $18.61 (0.65%) | $18.63 | $18.38 | 189,900 | $1.37 B |
| 12/23/2024 | $18.40 | $18.51 (0.6%) | $18.58 | $18.32 | 460,000 | $1.37 B |
| 12/20/2024 | $18.14 | $18.52 (2.09%) | $18.75 | $18.14 | 3.82 M | $1.37 B |
| 12/19/2024 | $18.20 | $18.40 (1.1%) | $18.67 | $18.20 | 1.15 M | $1.36 B |
| 12/18/2024 | $19.11 | $18.30 (-4.24%) | $19.15 | $18.26 | 883,545 | $1.35 B |
| 12/17/2024 | $19.20 | $18.99 (-1.09%) | $19.34 | $18.85 | 716,554 | $1.40 B |
| 12/16/2024 | $18.77 | $19.20 (2.29%) | $19.37 | $18.70 | 1.25 M | $1.42 B |
| 12/13/2024 | $18.91 | $18.67 (-1.27%) | $18.94 | $18.55 | 457,600 | $1.38 B |
| 12/12/2024 | $18.54 | $18.97 (2.32%) | $18.97 | $18.48 | 461,852 | $1.40 B |
| 12/11/2024 | $18.59 | $18.62 (0.16%) | $18.73 | $18.33 | 785,119 | $1.37 B |
| 12/10/2024 | $18.25 | $18.52 (1.48%) | $18.63 | $18.15 | 733,437 | $1.37 B |
| 12/09/2024 | $18.24 | $18.40 (0.88%) | $18.40 | $18.13 | 589,687 | $1.36 B |
| 12/06/2024 | $18.25 | $18.13 (-0.66%) | $18.31 | $17.85 | 648,365 | $1.34 B |
| 12/05/2024 | $17.99 | $18.12 (0.72%) | $18.27 | $17.81 | 1.22 M | $1.34 B |
| 12/04/2024 | $17.27 | $18.02 (4.34%) | $18.03 | $17.27 | 603,703 | $1.33 B |
| 12/03/2024 | $17.37 | $17.23 (-0.81%) | $17.68 | $17.14 | 530,900 | $1.27 B |
| 12/02/2024 | $16.84 | $17.50 (3.92%) | $17.51 | $16.81 | 783,098 | $1.29 B |
| 11/29/2024 | $17.11 | $17.05 (-0.35%) | $17.18 | $16.78 | 424,320 | $1.26 B |
| 11/27/2024 | $16.95 | $17.13 (1.06%) | $17.17 | $16.84 | 727,370 | $1.26 B |
| 11/26/2024 | $16.47 | $16.94 (2.85%) | $16.96 | $16.36 | 1.53 M | $1.25 B |
| 11/25/2024 | $16.71 | $16.49 (-1.32%) | $16.76 | $16.48 | 562,100 | $1.22 B |
| 11/22/2024 | $16.68 | $16.62 (-0.36%) | $16.84 | $16.57 | 651,009 | $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 |