Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
16.40
-0.34 (-2.03%)
Mar 31, 2025, 3:41 PM EDT - Market open

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202516.4517.1516.2516.39--2.09%67,346
Mar 28, 202517.1517.3116.5116.7416.74-3.07%857,311
Mar 27, 202517.4817.5917.1817.2717.27-1.03%1,117,293
Mar 26, 202517.7817.8217.3917.4517.45-2.02%1,433,078
Mar 25, 202517.5617.9817.5417.8117.811.89%1,285,118
Mar 24, 202517.6617.7517.4217.4817.480.98%1,515,865
Mar 21, 202517.1517.3216.9517.3117.31-0.69%2,769,017
Mar 20, 202517.5217.7717.3617.4317.43-1.75%1,879,531
Mar 19, 202517.4417.7917.2417.7417.741.84%1,463,968
Mar 18, 202517.9017.9217.1717.4217.42-1.86%2,122,477
Mar 17, 202517.7617.9817.2117.7517.755.28%4,684,126
Mar 14, 202516.5716.8616.0416.8616.862.93%2,843,141
Mar 13, 202517.4917.4916.0216.3816.38-16.21%6,655,248
Mar 12, 202519.7619.9119.4319.5519.550.51%468,165
Mar 11, 202519.3419.8419.2519.4519.450.36%724,124
Mar 10, 202519.3119.5419.0819.3819.38-1.62%827,154
Mar 7, 202519.7420.2219.2019.7019.700.05%980,743
Mar 6, 202520.2320.4119.6219.6919.69-3.76%872,056
Mar 5, 202520.0720.4919.9520.4620.461.64%1,161,807
Mar 4, 202519.9620.4419.5720.1320.13-0.25%897,398
Mar 3, 202520.9920.9920.0120.1820.18-2.93%1,219,775
Feb 28, 202520.3120.8520.1620.7920.791.66%2,399,837
Feb 27, 202520.3520.8020.0320.4520.451.29%1,631,157
Feb 26, 202520.1320.5320.0920.1920.190.35%553,425
Feb 25, 202520.0620.2519.8320.1220.12-0.20%528,827
Feb 24, 202520.3420.4519.7820.1620.16-0.74%743,143
Feb 21, 202521.3121.3120.2820.3120.31-3.88%593,925
Feb 20, 202521.4021.4520.7121.1321.13-1.58%934,613
Feb 19, 202521.5021.6521.2221.4721.47-0.83%773,058
Feb 18, 202521.7221.8121.3321.6521.650.05%536,774
Feb 14, 202521.7321.9021.4521.6421.64-0.18%618,380
Feb 13, 202521.2421.7821.0021.6821.623.29%915,191
Feb 12, 202520.4121.1020.3320.9920.931.84%666,980
Feb 11, 202520.4920.8820.4820.6120.550.29%693,156
Feb 10, 202520.6120.7220.3720.5520.490.34%1,164,422
Feb 7, 202520.6820.7620.3820.4820.42-0.34%545,622
Feb 6, 202520.7620.9620.3220.5520.49-1.34%830,249
Feb 5, 202518.6520.8918.5220.8320.772.71%1,240,347
Feb 4, 202519.8020.4919.7520.2820.222.94%1,033,280
Feb 3, 202519.2019.7819.0019.7019.650.46%593,319
Jan 31, 202519.9520.0219.5519.6119.56-1.31%596,256
Jan 30, 202519.5319.8919.5019.8719.822.85%599,371
Jan 29, 202519.2119.6319.0519.3219.271.10%649,187
Jan 28, 202518.6619.2718.5419.1119.063.02%633,944
Jan 27, 202519.0419.3318.5318.5518.50-3.74%625,593
Jan 24, 202519.4519.6319.1519.2719.22-0.98%691,700
Jan 23, 202518.9919.4718.8719.4619.412.26%534,760
Jan 22, 202519.1019.2218.9819.0318.980.16%427,288
Jan 21, 202519.1619.2318.9619.0018.950.21%591,189
Jan 17, 202518.9219.0518.7618.9618.911.28%1,347,789