A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
15.34
-0.41 (-2.60%)
Apr 21, 2025, 4:00 PM EDT - Market closed
A10 Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 20.31 | 20.85 | 20.16 | 20.79 | 20.79 | 1.66% | 2,399,837 |
| Feb 27, 2025 | 20.35 | 20.80 | 20.03 | 20.45 | 20.45 | 1.29% | 1,631,157 |
| Feb 26, 2025 | 20.13 | 20.53 | 20.09 | 20.19 | 20.19 | 0.35% | 553,425 |
| Feb 25, 2025 | 20.06 | 20.25 | 19.83 | 20.12 | 20.12 | -0.20% | 528,827 |
| Feb 24, 2025 | 20.34 | 20.45 | 19.78 | 20.16 | 20.16 | -0.74% | 743,143 |
| Feb 21, 2025 | 21.31 | 21.31 | 20.28 | 20.31 | 20.31 | -3.88% | 593,925 |
| Feb 20, 2025 | 21.40 | 21.45 | 20.71 | 21.13 | 21.13 | -1.58% | 934,613 |
| Feb 19, 2025 | 21.50 | 21.65 | 21.22 | 21.47 | 21.47 | -0.83% | 773,058 |
| Feb 18, 2025 | 21.72 | 21.81 | 21.33 | 21.65 | 21.65 | 0.05% | 536,774 |
| Feb 14, 2025 | 21.73 | 21.90 | 21.45 | 21.64 | 21.64 | -0.18% | 618,380 |
| Feb 13, 2025 | 21.24 | 21.78 | 21.00 | 21.68 | 21.62 | 3.29% | 915,191 |
| Feb 12, 2025 | 20.41 | 21.10 | 20.33 | 20.99 | 20.93 | 1.84% | 666,980 |
| Feb 11, 2025 | 20.49 | 20.88 | 20.48 | 20.61 | 20.55 | 0.29% | 693,156 |
| Feb 10, 2025 | 20.61 | 20.72 | 20.37 | 20.55 | 20.49 | 0.34% | 1,164,422 |
| Feb 7, 2025 | 20.68 | 20.76 | 20.38 | 20.48 | 20.42 | -0.34% | 545,622 |