A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
17.66
+0.08 (0.46%)
Jun 5, 2025, 10:38 AM - Market open
A10 Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 17.57 | 17.70 | 17.53 | 17.67 | - | 0.51% | 46,326 |
Jun 4, 2025 | 17.79 | 17.85 | 17.52 | 17.58 | 17.58 | -1.18% | 730,407 |
Jun 3, 2025 | 17.57 | 17.94 | 17.57 | 17.79 | 17.79 | 1.25% | 580,071 |
Jun 2, 2025 | 17.24 | 17.59 | 17.15 | 17.57 | 17.57 | 1.80% | 642,653 |
May 30, 2025 | 17.13 | 17.30 | 17.00 | 17.26 | 17.26 | 0.58% | 803,610 |
May 29, 2025 | 17.22 | 17.26 | 16.92 | 17.16 | 17.16 | 0.12% | 511,204 |
May 28, 2025 | 17.48 | 17.51 | 17.11 | 17.14 | 17.14 | -1.72% | 497,510 |
May 27, 2025 | 17.26 | 17.48 | 17.10 | 17.44 | 17.44 | 2.41% | 707,009 |
May 23, 2025 | 16.91 | 17.11 | 16.79 | 17.03 | 17.03 | -0.53% | 461,237 |
May 22, 2025 | 17.18 | 17.35 | 17.11 | 17.12 | 17.12 | -0.17% | 619,793 |
May 21, 2025 | 17.24 | 17.51 | 17.12 | 17.15 | 17.15 | -1.78% | 699,951 |
May 20, 2025 | 17.44 | 17.59 | 17.38 | 17.46 | 17.46 | -0.23% | 657,552 |
May 19, 2025 | 17.42 | 17.59 | 17.35 | 17.50 | 17.50 | -0.74% | 601,948 |
May 16, 2025 | 17.51 | 17.74 | 17.43 | 17.63 | 17.63 | 0.69% | 969,936 |
May 15, 2025 | 17.67 | 17.67 | 17.38 | 17.51 | 17.51 | -0.68% | 608,894 |
May 14, 2025 | 17.84 | 17.99 | 17.62 | 17.63 | 17.57 | -1.62% | 814,994 |
May 13, 2025 | 17.91 | 18.20 | 17.81 | 17.92 | 17.86 | 0.34% | 755,871 |
May 12, 2025 | 17.75 | 17.90 | 17.47 | 17.86 | 17.80 | 4.08% | 915,735 |
May 9, 2025 | 16.91 | 17.18 | 16.83 | 17.16 | 17.10 | 1.48% | 1,642,109 |
May 8, 2025 | 17.06 | 17.24 | 16.85 | 16.91 | 16.85 | -0.12% | 1,578,926 |
May 7, 2025 | 17.12 | 17.18 | 16.73 | 16.93 | 16.87 | -0.70% | 1,188,088 |
May 6, 2025 | 16.34 | 17.10 | 16.34 | 17.05 | 16.99 | 2.90% | 848,971 |
May 5, 2025 | 16.20 | 16.74 | 16.18 | 16.57 | 16.51 | 1.04% | 932,737 |
May 2, 2025 | 17.40 | 17.51 | 15.92 | 16.40 | 16.34 | -0.36% | 2,106,274 |
May 1, 2025 | 16.73 | 16.74 | 16.42 | 16.46 | 16.40 | -0.12% | 834,404 |
Apr 30, 2025 | 16.48 | 16.54 | 16.22 | 16.48 | 16.42 | -1.14% | 989,677 |
Apr 29, 2025 | 16.44 | 16.74 | 16.40 | 16.67 | 16.61 | 1.65% | 1,072,283 |
Apr 28, 2025 | 16.62 | 16.68 | 16.24 | 16.40 | 16.34 | -0.61% | 505,850 |
Apr 25, 2025 | 16.28 | 16.52 | 16.18 | 16.50 | 16.44 | 1.04% | 827,385 |
Apr 24, 2025 | 15.82 | 16.34 | 15.78 | 16.33 | 16.27 | 2.45% | 1,033,735 |
Apr 23, 2025 | 16.20 | 16.44 | 15.93 | 15.94 | 15.89 | 1.79% | 814,313 |
Apr 22, 2025 | 15.51 | 15.67 | 15.39 | 15.66 | 15.61 | 2.35% | 908,832 |
Apr 21, 2025 | 15.64 | 15.69 | 15.12 | 15.30 | 15.25 | -2.86% | 1,019,702 |
Apr 17, 2025 | 15.66 | 15.92 | 15.53 | 15.75 | 15.70 | 0.45% | 1,840,941 |
Apr 16, 2025 | 15.77 | 15.88 | 15.40 | 15.68 | 15.63 | -1.88% | 903,955 |
Apr 15, 2025 | 15.73 | 15.99 | 15.62 | 15.98 | 15.93 | 1.33% | 817,455 |
Apr 14, 2025 | 16.18 | 16.23 | 15.71 | 15.77 | 15.72 | -0.88% | 538,881 |
Apr 11, 2025 | 15.76 | 16.02 | 15.40 | 15.91 | 15.86 | 1.99% | 938,344 |
Apr 10, 2025 | 15.86 | 16.01 | 15.34 | 15.60 | 15.55 | -3.29% | 956,683 |
Apr 9, 2025 | 14.66 | 16.37 | 14.44 | 16.13 | 16.08 | 8.33% | 966,016 |
Apr 8, 2025 | 15.44 | 15.63 | 14.69 | 14.89 | 14.84 | -0.13% | 1,170,906 |
Apr 7, 2025 | 13.96 | 15.83 | 13.81 | 14.91 | 14.86 | -0.13% | 1,441,315 |
Apr 4, 2025 | 15.10 | 15.24 | 14.64 | 14.93 | 14.88 | -5.15% | 1,469,774 |
Apr 3, 2025 | 16.00 | 16.28 | 15.58 | 15.74 | 15.69 | -6.37% | 1,298,170 |
Apr 2, 2025 | 16.32 | 16.90 | 16.32 | 16.81 | 16.75 | 1.14% | 793,595 |
Apr 1, 2025 | 16.38 | 16.64 | 16.17 | 16.62 | 16.56 | 1.71% | 701,138 |
Mar 31, 2025 | 16.49 | 16.51 | 16.11 | 16.34 | 16.28 | -2.39% | 1,407,489 |
Mar 28, 2025 | 17.15 | 17.31 | 16.51 | 16.74 | 16.68 | -3.07% | 857,311 |
Mar 27, 2025 | 17.48 | 17.59 | 17.18 | 17.27 | 17.21 | -1.03% | 1,117,293 |
Mar 26, 2025 | 17.78 | 17.82 | 17.39 | 17.45 | 17.39 | -2.02% | 1,433,078 |