A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
17.86
0.00 (0.00%)
May 13, 2025, 8:35 AM - Market open
A10 Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.75 | 17.90 | 17.47 | 17.86 | 17.86 | 4.08% | 915,735 |
| May 9, 2025 | 16.91 | 17.18 | 16.83 | 17.16 | 17.16 | 1.48% | 1,642,109 |
| May 8, 2025 | 17.06 | 17.24 | 16.85 | 16.91 | 16.91 | -0.12% | 1,578,926 |
| May 7, 2025 | 17.12 | 17.18 | 16.73 | 16.93 | 16.93 | -0.70% | 1,188,088 |
| May 6, 2025 | 16.34 | 17.10 | 16.34 | 17.05 | 17.05 | 2.90% | 848,971 |
| May 5, 2025 | 16.20 | 16.74 | 16.18 | 16.57 | 16.57 | 1.04% | 932,737 |
| May 2, 2025 | 17.40 | 17.51 | 15.92 | 16.40 | 16.40 | -0.36% | 2,106,274 |
| May 1, 2025 | 16.73 | 16.74 | 16.42 | 16.46 | 16.46 | -0.12% | 834,404 |
| Apr 30, 2025 | 16.48 | 16.54 | 16.22 | 16.48 | 16.48 | -1.14% | 989,677 |
| Apr 29, 2025 | 16.44 | 16.74 | 16.40 | 16.67 | 16.67 | 1.65% | 1,072,283 |
| Apr 28, 2025 | 16.62 | 16.68 | 16.24 | 16.40 | 16.40 | -0.61% | 505,850 |
| Apr 25, 2025 | 16.28 | 16.52 | 16.18 | 16.50 | 16.50 | 1.04% | 827,385 |
| Apr 24, 2025 | 15.82 | 16.34 | 15.78 | 16.33 | 16.33 | 2.45% | 1,033,735 |
| Apr 23, 2025 | 16.20 | 16.44 | 15.93 | 15.94 | 15.94 | 1.79% | 814,313 |
| Apr 22, 2025 | 15.51 | 15.67 | 15.39 | 15.66 | 15.66 | 2.35% | 908,832 |
| Apr 21, 2025 | 15.64 | 15.69 | 15.12 | 15.30 | 15.30 | -2.86% | 1,019,702 |
| Apr 17, 2025 | 15.66 | 15.92 | 15.53 | 15.75 | 15.75 | 0.45% | 1,840,941 |
| Apr 16, 2025 | 15.77 | 15.88 | 15.40 | 15.68 | 15.68 | -1.88% | 903,955 |
| Apr 15, 2025 | 15.73 | 15.99 | 15.62 | 15.98 | 15.98 | 1.33% | 817,455 |
| Apr 14, 2025 | 16.18 | 16.23 | 15.71 | 15.77 | 15.77 | -0.88% | 538,881 |
| Apr 11, 2025 | 15.76 | 16.02 | 15.40 | 15.91 | 15.91 | 1.99% | 938,344 |
| Apr 10, 2025 | 15.86 | 16.01 | 15.34 | 15.60 | 15.60 | -3.29% | 956,683 |
| Apr 9, 2025 | 14.66 | 16.37 | 14.44 | 16.13 | 16.13 | 8.33% | 966,016 |
| Apr 8, 2025 | 15.44 | 15.63 | 14.69 | 14.89 | 14.89 | -0.13% | 1,170,906 |
| Apr 7, 2025 | 13.96 | 15.83 | 13.81 | 14.91 | 14.91 | -0.13% | 1,441,315 |
| Apr 4, 2025 | 15.10 | 15.24 | 14.64 | 14.93 | 14.93 | -5.15% | 1,469,774 |
| Apr 3, 2025 | 16.00 | 16.28 | 15.58 | 15.74 | 15.74 | -6.37% | 1,298,170 |
| Apr 2, 2025 | 16.32 | 16.90 | 16.32 | 16.81 | 16.81 | 1.14% | 793,595 |
| Apr 1, 2025 | 16.38 | 16.64 | 16.17 | 16.62 | 16.62 | 1.71% | 701,138 |
| Mar 31, 2025 | 16.49 | 16.51 | 16.11 | 16.34 | 16.34 | -2.39% | 1,407,489 |
| Mar 28, 2025 | 17.15 | 17.31 | 16.51 | 16.74 | 16.74 | -3.07% | 857,311 |
| Mar 27, 2025 | 17.48 | 17.59 | 17.18 | 17.27 | 17.27 | -1.03% | 1,117,293 |
| Mar 26, 2025 | 17.78 | 17.82 | 17.39 | 17.45 | 17.45 | -2.02% | 1,433,078 |
| Mar 25, 2025 | 17.56 | 17.98 | 17.54 | 17.81 | 17.81 | 1.89% | 1,285,118 |
| Mar 24, 2025 | 17.66 | 17.75 | 17.42 | 17.48 | 17.48 | 0.98% | 1,515,865 |
| Mar 21, 2025 | 17.15 | 17.32 | 16.95 | 17.31 | 17.31 | -0.69% | 2,769,017 |
| Mar 20, 2025 | 17.52 | 17.77 | 17.36 | 17.43 | 17.43 | -1.75% | 1,879,531 |
| Mar 19, 2025 | 17.44 | 17.79 | 17.24 | 17.74 | 17.74 | 1.84% | 1,463,968 |
| Mar 18, 2025 | 17.90 | 17.92 | 17.17 | 17.42 | 17.42 | -1.86% | 2,122,477 |
| Mar 17, 2025 | 17.76 | 17.98 | 17.21 | 17.75 | 17.75 | 5.28% | 4,684,126 |
| Mar 14, 2025 | 16.57 | 16.86 | 16.04 | 16.86 | 16.86 | 2.93% | 2,843,141 |
| Mar 13, 2025 | 17.49 | 17.49 | 16.02 | 16.38 | 16.38 | -16.21% | 6,655,248 |
| Mar 12, 2025 | 19.76 | 19.91 | 19.43 | 19.55 | 19.55 | 0.51% | 468,165 |
| Mar 11, 2025 | 19.34 | 19.84 | 19.25 | 19.45 | 19.45 | 0.36% | 724,124 |
| Mar 10, 2025 | 19.31 | 19.54 | 19.08 | 19.38 | 19.38 | -1.62% | 827,154 |
| Mar 7, 2025 | 19.74 | 20.22 | 19.20 | 19.70 | 19.70 | 0.05% | 980,743 |
| Mar 6, 2025 | 20.23 | 20.41 | 19.62 | 19.69 | 19.69 | -3.76% | 872,056 |
| Mar 5, 2025 | 20.07 | 20.49 | 19.95 | 20.46 | 20.46 | 1.64% | 1,161,807 |
| Mar 4, 2025 | 19.96 | 20.44 | 19.57 | 20.13 | 20.13 | -0.25% | 897,398 |
| Mar 3, 2025 | 20.99 | 20.99 | 20.01 | 20.18 | 20.18 | -2.93% | 1,219,775 |