Skip to main content
logo
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
19.12
+0.06 (0.31%)
Jun 27, 2025, 4:00 PM - Market closed

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.2519.3418.8819.1219.120.31%1,515,249
Jun 26, 202519.0019.0718.6919.0619.060.53%733,664
Jun 25, 202519.0819.3118.7518.9618.963.38%1,018,280
Jun 24, 202518.3518.5318.1318.3418.340.66%542,324
Jun 23, 202517.7418.2417.5418.2218.222.47%580,583
Jun 20, 202518.2618.3317.6517.7817.78-2.20%2,106,540
Jun 18, 202518.0718.3117.9218.1818.180.66%663,993
Jun 17, 202517.8918.2917.8718.0618.060.39%538,285
Jun 16, 202517.8118.1717.8117.9917.991.75%602,120
Jun 13, 202517.7618.0117.6417.6817.68-1.45%658,557
Jun 12, 202517.9118.1417.7617.9417.94-0.06%526,919
Jun 11, 202518.0918.2017.8317.9517.95-0.72%513,575
Jun 10, 202518.3618.4017.9518.0818.08-1.42%514,663
Jun 9, 202518.3118.4818.1318.3418.340.44%657,239
Jun 6, 202517.9618.2817.8818.2618.262.64%788,553
Jun 5, 202517.5717.8617.5317.7917.791.19%507,865
Jun 4, 202517.7917.8517.5217.5817.58-1.18%730,407
Jun 3, 202517.5717.9417.5717.7917.791.25%580,071
Jun 2, 202517.2417.5917.1517.5717.571.80%642,653
May 30, 202517.1317.3017.0017.2617.260.58%803,610
May 29, 202517.2217.2616.9217.1617.160.12%511,204
May 28, 202517.4817.5117.1117.1417.14-1.72%497,510
May 27, 202517.2617.4817.1017.4417.442.41%707,009
May 23, 202516.9117.1116.7917.0317.03-0.53%461,237
May 22, 202517.1817.3517.1117.1217.12-0.17%619,793
May 21, 202517.2417.5117.1217.1517.15-1.78%699,951
May 20, 202517.4417.5917.3817.4617.46-0.23%657,552
May 19, 202517.4217.5917.3517.5017.50-0.74%601,948
May 16, 202517.5117.7417.4317.6317.630.69%969,936
May 15, 202517.6717.6717.3817.5117.51-0.68%608,894
May 14, 202517.8417.9917.6217.6317.57-1.62%814,994
May 13, 202517.9118.2017.8117.9217.860.34%755,871
May 12, 202517.7517.9017.4717.8617.804.08%915,735
May 9, 202516.9117.1816.8317.1617.101.48%1,642,109
May 8, 202517.0617.2416.8516.9116.85-0.12%1,578,926
May 7, 202517.1217.1816.7316.9316.87-0.70%1,188,088
May 6, 202516.3417.1016.3417.0516.992.90%848,971
May 5, 202516.2016.7416.1816.5716.511.04%932,737
May 2, 202517.4017.5115.9216.4016.34-0.36%2,106,274
May 1, 202516.7316.7416.4216.4616.40-0.12%834,404
Apr 30, 202516.4816.5416.2216.4816.42-1.14%989,677
Apr 29, 202516.4416.7416.4016.6716.611.65%1,072,283
Apr 28, 202516.6216.6816.2416.4016.34-0.61%505,850
Apr 25, 202516.2816.5216.1816.5016.441.04%827,385
Apr 24, 202515.8216.3415.7816.3316.272.45%1,033,735
Apr 23, 202516.2016.4415.9315.9415.891.79%814,313
Apr 22, 202515.5115.6715.3915.6615.612.35%908,832
Apr 21, 202515.6415.6915.1215.3015.25-2.86%1,019,702
Apr 17, 202515.6615.9215.5315.7515.700.45%1,840,941
Apr 16, 202515.7715.8815.4015.6815.63-1.88%903,955