Skip to main content
logo
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
18.15
+0.37 (2.08%)
Oct 28, 2025, 4:00 PM EDT - Market closed

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.7718.2317.7618.1518.152.08%520,387
Oct 27, 202518.2018.2417.7517.7817.78-1.44%333,984
Oct 24, 202518.2218.2217.9318.0418.040.11%289,274
Oct 23, 202517.7218.0717.5918.0218.021.46%303,790
Oct 22, 202518.1018.1517.6217.7617.76-1.66%397,483
Oct 21, 202517.6818.0917.6518.0618.062.15%358,229
Oct 20, 202517.6617.7617.4417.6817.681.26%417,739
Oct 17, 202517.1517.4817.1017.4617.461.22%351,782
Oct 16, 202517.6017.6317.1117.2517.25-1.48%554,818
Oct 15, 202517.9117.9417.3417.5117.51-1.30%400,646
Oct 14, 202517.6317.8217.5817.7417.74-0.67%415,788
Oct 13, 202517.9618.1717.7817.8617.860.73%346,940
Oct 10, 202518.3918.5417.6617.7317.73-3.59%476,926
Oct 9, 202518.4718.4718.1118.3918.39-0.33%311,607
Oct 8, 202518.2618.5718.1618.4518.451.82%406,605
Oct 7, 202518.7018.7518.0918.1218.12-2.95%461,513
Oct 6, 202518.4518.7318.3818.6718.671.97%506,051
Oct 3, 202518.5818.7718.3118.3118.31-0.97%493,681
Oct 2, 202518.3818.5518.2418.4918.491.09%440,911
Oct 1, 202518.0318.3617.9518.2918.290.77%542,707
Sep 30, 202518.0418.1617.7618.1518.150.39%607,377
Sep 29, 202518.4018.4418.0318.0818.08-1.26%589,864
Sep 26, 202518.2518.4718.1118.3118.310.55%507,874
Sep 25, 202518.1818.2417.9018.2118.21-0.16%578,437
Sep 24, 202518.3218.3818.1018.2418.24-584,317
Sep 23, 202518.3118.4518.1018.2418.24-0.49%840,886
Sep 22, 202518.1518.3417.9418.3318.330.83%777,319
Sep 19, 202518.1318.2517.9618.1818.180.61%2,272,291
Sep 18, 202517.7718.2017.7018.0718.072.38%837,315
Sep 17, 202517.5517.8217.4417.6517.651.26%687,545
Sep 16, 202517.7117.7117.2717.4317.43-1.36%597,966
Sep 15, 202517.5017.7817.3817.6717.671.26%671,577
Sep 12, 202517.8717.8717.3717.4517.45-2.35%499,322
Sep 11, 202517.4917.9517.4217.8717.872.58%621,512
Sep 10, 202517.6117.6317.2917.4217.42-0.40%620,205
Sep 9, 202517.4717.5717.3117.4917.490.34%516,013
Sep 8, 202517.4517.7817.2717.4317.43-1.19%732,520
Sep 5, 202517.9118.0517.4617.6417.64-1.01%566,487
Sep 4, 202517.6517.8217.4517.8217.821.19%547,287
Sep 3, 202517.2717.6317.2117.6117.611.56%470,931
Sep 2, 202517.5117.5817.1117.3417.34-2.09%915,376
Aug 29, 202517.5917.7517.5017.7117.710.68%1,171,835
Aug 28, 202517.4517.7417.3517.5917.590.80%675,883
Aug 27, 202517.2917.5017.2017.4517.451.28%446,357
Aug 26, 202517.2917.3317.1717.2317.23-673,544
Aug 25, 202517.4217.4717.2217.2317.23-0.86%582,799
Aug 22, 202517.0317.4916.9217.3817.382.30%568,457
Aug 21, 202516.9717.0916.9016.9916.99-0.12%478,058
Aug 20, 202517.0517.1116.7517.0117.01-0.29%583,631
Aug 19, 202517.2017.2517.0217.0617.06-0.81%615,303