Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
20.31
-0.82 (-3.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.3121.3120.2820.3120.31-3.88%593,925
Feb 20, 202521.4021.4520.7121.1321.13-1.58%934,613
Feb 19, 202521.5021.6521.2221.4721.47-0.83%773,058
Feb 18, 202521.7221.8121.3321.6521.650.05%536,774
Feb 14, 202521.7321.9021.4521.6421.64-0.18%618,380
Feb 13, 202521.2421.7821.0021.6821.623.29%915,191
Feb 12, 202520.4121.1020.3320.9920.931.84%666,980
Feb 11, 202520.4920.8820.4820.6120.550.29%693,156
Feb 10, 202520.6120.7220.3720.5520.490.34%1,164,422
Feb 7, 202520.6820.7620.3820.4820.42-0.34%545,622
Feb 6, 202520.7620.9620.3220.5520.49-1.34%830,249
Feb 5, 202518.6520.8918.5220.8320.772.71%1,240,347
Feb 4, 202519.8020.4919.7520.2820.222.94%1,033,280
Feb 3, 202519.2019.7819.0019.7019.650.46%593,319
Jan 31, 202519.9520.0219.5519.6119.56-1.31%596,256
Jan 30, 202519.5319.8919.5019.8719.822.85%599,371
Jan 29, 202519.2119.6319.0519.3219.271.10%649,187
Jan 28, 202518.6619.2718.5419.1119.063.02%633,944
Jan 27, 202519.0419.3318.5318.5518.50-3.74%625,593
Jan 24, 202519.4519.6319.1519.2719.22-0.98%691,700
Jan 23, 202518.9919.4718.8719.4619.412.26%534,760
Jan 22, 202519.1019.2218.9819.0318.980.16%427,288
Jan 21, 202519.1619.2318.9619.0018.950.21%591,189
Jan 17, 202518.9219.0518.7618.9618.911.28%1,347,789
Jan 16, 202518.9118.9218.6218.7218.67-0.37%459,526
Jan 15, 202518.5018.9018.3918.7918.743.19%556,308
Jan 14, 202518.0418.4618.0118.2118.161.22%664,186
Jan 13, 202518.1518.2617.6117.9917.94-2.02%703,821
Jan 10, 202518.4918.6718.3418.3618.31-1.82%460,254
Jan 8, 202518.4218.7718.3218.7018.650.75%551,411
Jan 7, 202518.2418.5717.8318.5618.511.42%706,171
Jan 6, 202518.2718.5218.1518.3018.250.05%480,372
Jan 3, 202518.1818.3118.0818.2918.240.77%357,565
Jan 2, 202518.5218.5517.9518.1518.10-1.36%398,821
Dec 31, 202418.5118.6318.3918.4018.35-0.05%435,650
Dec 30, 202418.4318.5118.1818.4118.36-0.91%400,767
Dec 27, 202418.7618.7918.4018.5818.53-1.22%347,022
Dec 26, 202418.5618.8318.4818.8118.761.07%303,664
Dec 24, 202418.4918.6318.3818.6118.560.54%189,896
Dec 23, 202418.4018.5818.3218.5118.46-0.05%459,960
Dec 20, 202418.1418.7518.1418.5218.470.65%3,821,699
Dec 19, 202418.2018.6718.2018.4018.350.55%1,150,778
Dec 18, 202419.1119.1518.2618.3018.25-3.63%883,545
Dec 17, 202419.2019.3418.8518.9918.94-1.09%716,554
Dec 16, 202418.7719.3718.7019.2019.152.84%1,245,031
Dec 13, 202418.9118.9418.5518.6718.62-1.58%457,565
Dec 12, 202418.5418.9718.4818.9718.921.88%461,852
Dec 11, 202418.5918.7318.3318.6218.570.54%785,119
Dec 10, 202418.2518.6318.1518.5218.470.65%733,437
Dec 9, 202418.2418.4018.1318.4018.351.49%589,687
Dec 6, 202418.2518.3117.8518.1318.080.06%648,365
Dec 5, 202417.9918.2717.8118.1218.070.55%1,217,491
Dec 4, 202417.2718.0317.2718.0217.974.59%603,703
Dec 3, 202417.3717.6817.1417.2317.18-1.54%530,859
Dec 2, 202416.8417.5116.8117.5017.452.64%783,098
Nov 29, 202417.1117.1816.7817.0517.00-0.47%424,320
Nov 27, 202416.9517.1716.8417.1317.081.12%727,370
Nov 26, 202416.4716.9616.3616.9416.892.73%1,528,733
Nov 25, 202416.7116.7616.4816.4916.44-0.78%562,076
Nov 22, 202416.6816.8416.5716.6216.570.36%651,009
Nov 21, 202416.5916.7316.4616.5616.510.49%755,871
Nov 20, 202416.4216.5616.2716.4816.430.49%618,871
Nov 19, 202416.1716.4616.1716.4016.360.31%432,342
Nov 18, 202416.4816.6216.3416.3516.31-0.55%675,353
Nov 15, 202416.5516.5516.3316.4416.34-0.72%478,912
Nov 14, 202416.4616.5916.3016.5616.450.24%663,502
Nov 13, 202416.7216.9216.4516.5216.41-0.96%862,471
Nov 12, 202416.5516.8116.4816.6816.570.36%785,673
Nov 11, 202416.1216.7115.9816.6216.512.59%1,070,015
Nov 8, 202415.1816.2815.1416.2016.104.79%982,763
Nov 7, 202415.3115.5315.2115.4615.361.44%1,351,975
Nov 6, 202415.0015.4215.0015.2415.143.53%820,876
Nov 5, 202414.4414.7414.3714.7214.631.80%431,533
Nov 4, 202414.5714.6914.4214.4614.37-1.09%336,418
Nov 1, 202414.6914.8514.5714.6214.53-0.20%377,206
Oct 31, 202414.7614.8314.5614.6514.56-0.61%436,870
Oct 30, 202414.6614.8514.6114.7414.650.48%327,705
Oct 29, 202414.5314.7314.5114.6714.580.76%226,926
Oct 28, 202414.6314.6814.5314.5614.470.41%228,177
Oct 25, 202414.4114.5414.3614.5014.411.26%373,511
Oct 24, 202414.4914.5314.2314.3214.23-1.10%316,800
Oct 23, 202414.7314.7514.3414.4814.39-2.10%253,955
Oct 22, 202414.6014.9314.5214.7914.701.86%288,493
Oct 21, 202414.6914.8314.5014.5214.43-0.48%231,012
Oct 18, 202414.7714.8014.5714.5914.50-0.95%251,644
Oct 17, 202414.7714.8514.6514.7314.640.07%231,459
Oct 16, 202414.6814.7614.5614.7214.630.68%255,087
Oct 15, 202414.7214.8214.6014.6214.53-0.68%312,441
Oct 14, 202414.9114.9114.6714.7214.63-1.27%238,848
Oct 11, 202414.8314.9714.7214.9114.810.88%266,470
Oct 10, 202414.4814.7814.4314.7814.691.23%416,453
Oct 9, 202414.3214.6714.3114.6014.511.53%606,384
Oct 8, 202414.1614.4014.0114.3814.291.34%470,638
Oct 7, 202414.1814.3114.0814.1914.10-0.84%285,444
Oct 4, 202414.3514.3514.1214.3114.221.13%283,341
Oct 3, 202414.1914.3714.1314.1514.06-0.98%312,444
Oct 2, 202414.1314.3314.1114.2914.200.99%375,371
Oct 1, 202414.4114.4614.0914.1514.06-2.01%489,897
Sep 30, 202414.1914.5014.1514.4414.351.76%657,588
Sep 27, 202414.1914.3414.0814.1914.101.00%448,143