Skip to main content
logo
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
17.82
+0.69 (4.03%)
At close: Aug 12, 2025, 4:00 PM
17.97
+0.15 (0.84%)
Pre-market: Aug 13, 2025, 7:02 AM EDT

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202517.1917.9217.1917.8217.824.03%977,169
Aug 11, 202517.2917.5617.1017.1317.13-1.61%1,009,918
Aug 8, 202517.9518.0317.3717.4117.41-2.41%960,677
Aug 7, 202518.8418.9217.5317.8417.84-4.70%1,121,083
Aug 6, 202519.1019.5718.2818.7218.725.23%1,752,066
Aug 5, 202518.3118.3117.7717.7917.79-2.09%750,711
Aug 4, 202517.9518.2317.8518.1718.172.37%978,737
Aug 1, 202518.2418.2617.6717.7517.75-3.64%693,229
Jul 31, 202518.7718.9218.3118.4218.42-1.44%758,743
Jul 30, 202518.8519.1918.6418.6918.69-0.59%987,558
Jul 29, 202518.7718.9918.6918.8018.801.51%617,310
Jul 28, 202518.6218.6518.3618.5218.52-0.32%623,212
Jul 25, 202518.7818.8218.5418.5818.58-0.80%420,746
Jul 24, 202519.0119.0218.7218.7318.73-1.21%403,646
Jul 23, 202518.8319.0018.8118.9618.960.69%603,891
Jul 22, 202518.7818.9618.6718.8318.830.11%869,228
Jul 21, 202518.7518.9918.7218.8118.810.43%662,107
Jul 18, 202518.4718.8418.3818.7318.731.52%1,827,455
Jul 17, 202518.0518.6818.0218.4518.452.50%1,557,050
Jul 16, 202517.9618.0917.7918.0018.000.50%696,655
Jul 15, 202517.8218.0117.7317.9117.910.56%843,769
Jul 14, 202517.9417.9517.0117.8117.81-2.46%1,577,109
Jul 11, 202518.8718.8718.2318.2618.26-3.54%586,937
Jul 10, 202519.5419.6518.8818.9318.93-3.37%873,316
Jul 9, 202519.5419.6519.2119.5919.590.41%838,787
Jul 8, 202519.9419.9419.1919.5119.51-2.01%932,556
Jul 7, 202520.0620.2819.8519.9119.91-1.14%600,146
Jul 3, 202519.9020.2119.8020.1420.141.92%526,402
Jul 2, 202519.4719.8219.2819.7619.761.65%830,347
Jul 1, 202519.2519.4818.9319.4419.440.47%1,119,331
Jun 30, 202519.3119.4819.1519.3519.351.20%1,087,350
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