A10 Networks, Inc.ATENNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $17.63 | $17.77 | $17.22 | $17.44 | 712,400 |
| 1/29/2026 | $18.30 | $18.31 | $17.33 | $17.71 | 872,600 |
| 1/28/2026 | $18.28 | $18.52 | $18.12 | $18.44 | 989,508 |
| 1/27/2026 | $17.96 | $18.14 | $17.80 | $18.14 | 603,003 |
| 1/26/2026 | $17.49 | $17.81 | $17.41 | $17.81 | 629,116 |
| 1/23/2026 | $17.47 | $17.71 | $17.28 | $17.38 | 629,552 |
| 1/22/2026 | $17.25 | $17.56 | $17.23 | $17.46 | 453,914 |
| 1/21/2026 | $17.03 | $17.18 | $16.83 | $17.13 | 469,913 |
| 1/20/2026 | $17.04 | $17.19 | $16.80 | $16.95 | 439,105 |
| 1/16/2026 | $17.60 | $17.64 | $17.17 | $17.31 | 516,325 |
| 1/15/2026 | $17.53 | $17.61 | $17.33 | $17.58 | 741,949 |
| 1/14/2026 | $17.24 | $17.41 | $17.11 | $17.40 | 497,600 |
| 1/13/2026 | $17.46 | $17.48 | $17.11 | $17.28 | 439,421 |
| 1/12/2026 | $17.24 | $17.47 | $17.15 | $17.40 | 526,500 |
| 1/9/2026 | $17.30 | $17.41 | $17.00 | $17.23 | 695,100 |
| 1/8/2026 | $17.45 | $17.55 | $17.28 | $17.32 | 574,249 |
| 1/7/2026 | $17.67 | $17.75 | $17.40 | $17.56 | 489,200 |
| 1/6/2026 | $17.47 | $17.57 | $17.30 | $17.46 | 432,911 |
| 1/5/2026 | $17.35 | $17.75 | $17.31 | $17.58 | 422,700 |
| 1/2/2026 | $17.80 | $17.98 | $17.21 | $17.35 | 453,935 |
| 12/31/2025 | $17.93 | $17.95 | $17.60 | $17.69 | 316,700 |
| 12/30/2025 | $18.01 | $18.11 | $17.93 | $17.93 | 369,049 |
| 12/29/2025 | $18.04 | $18.10 | $17.90 | $18.05 | 327,100 |
| 12/26/2025 | $18.03 | $18.14 | $17.99 | $18.07 | 302,300 |
| 12/24/2025 | $18.03 | $18.06 | $17.93 | $18.00 | 172,446 |
| 12/23/2025 | $18.08 | $18.14 | $17.95 | $18.00 | 455,800 |
| 12/22/2025 | $18.10 | $18.45 | $17.96 | $18.13 | 585,300 |
| 12/19/2025 | $18.32 | $18.39 | $17.92 | $17.96 | 3.27M |
| 12/18/2025 | $18.16 | $18.56 | $18.15 | $18.30 | 886,507 |
| 12/17/2025 | $18.02 | $18.25 | $17.92 | $18.08 | 828,010 |
| 12/16/2025 | $17.77 | $18.10 | $17.74 | $18.03 | 1.23M |
| 12/15/2025 | $18.11 | $18.11 | $17.42 | $17.80 | 1.26M |
| 12/12/2025 | $18.35 | $18.41 | $18.11 | $18.12 | 1.25M |
| 12/11/2025 | $18.47 | $18.54 | $18.25 | $18.37 | 443,606 |
| 12/10/2025 | $18.13 | $18.65 | $18.13 | $18.49 | 680,132 |
| 12/9/2025 | $17.76 | $18.20 | $17.76 | $18.14 | 607,100 |
| 12/8/2025 | $17.82 | $18.05 | $17.77 | $17.78 | 473,100 |
| 12/5/2025 | $17.59 | $17.85 | $17.56 | $17.77 | 398,635 |
| 12/4/2025 | $17.53 | $17.74 | $17.49 | $17.59 | 466,370 |
| 12/3/2025 | $17.34 | $17.75 | $17.21 | $17.64 | 440,200 |
| 12/2/2025 | $17.31 | $17.48 | $17.25 | $17.34 | 475,106 |
| 12/1/2025 | $17.08 | $17.25 | $17.07 | $17.18 | 553,800 |
| 11/28/2025 | $17.00 | $17.25 | $16.97 | $17.22 | 308,130 |
| 11/26/2025 | $17.01 | $17.26 | $16.97 | $16.98 | 709,029 |
| 11/25/2025 | $16.83 | $17.21 | $16.77 | $17.07 | 876,638 |
| 11/24/2025 | $16.86 | $17.01 | $16.63 | $16.84 | 530,924 |
| 11/21/2025 | $16.68 | $16.96 | $16.65 | $16.84 | 489,520 |
| 11/20/2025 | $16.82 | $16.90 | $16.55 | $16.63 | 517,500 |
| 11/19/2025 | $16.60 | $16.79 | $16.52 | $16.55 | 726,123 |
| 11/18/2025 | $16.84 | $17.00 | $16.67 | $16.68 | 617,100 |
| 11/17/2025 | $17.36 | $17.49 | $16.81 | $16.84 | 665,100 |
| 11/14/2025 | $16.89 | $17.50 | $16.76 | $17.49 | 2.53M |
| 11/13/2025 | $17.03 | $17.17 | $16.89 | $17.13 | 744,400 |
| 11/12/2025 | $17.30 | $17.40 | $16.98 | $17.09 | 604,502 |
| 11/11/2025 | $17.18 | $17.46 | $17.10 | $17.20 | 554,149 |
| 11/10/2025 | $17.46 | $17.54 | $16.86 | $17.21 | 970,827 |
| 11/7/2025 | $17.59 | $17.69 | $17.17 | $17.23 | 694,800 |
| 11/6/2025 | $17.93 | $18.32 | $17.73 | $17.79 | 928,400 |
| 11/5/2025 | $18.38 | $18.80 | $17.64 | $18.13 | 954,445 |
| 11/4/2025 | $17.76 | $17.91 | $17.51 | $17.52 | 635,324 |
| 11/3/2025 | $17.88 | $17.98 | $17.60 | $17.97 | 503,265 |