Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
17.66
+0.08 (0.46%)
Jun 5, 2025, 10:38 AM - Market open

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202517.5717.7017.5317.67-0.51%46,326
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
Apr 15, 202515.7315.9915.6215.9815.931.33%817,455
Apr 14, 202516.1816.2315.7115.7715.72-0.88%538,881
Apr 11, 202515.7616.0215.4015.9115.861.99%938,344
Apr 10, 202515.8616.0115.3415.6015.55-3.29%956,683
Apr 9, 202514.6616.3714.4416.1316.088.33%966,016
Apr 8, 202515.4415.6314.6914.8914.84-0.13%1,170,906
Apr 7, 202513.9615.8313.8114.9114.86-0.13%1,441,315
Apr 4, 202515.1015.2414.6414.9314.88-5.15%1,469,774
Apr 3, 202516.0016.2815.5815.7415.69-6.37%1,298,170
Apr 2, 202516.3216.9016.3216.8116.751.14%793,595
Apr 1, 202516.3816.6416.1716.6216.561.71%701,138
Mar 31, 202516.4916.5116.1116.3416.28-2.39%1,407,489
Mar 28, 202517.1517.3116.5116.7416.68-3.07%857,311
Mar 27, 202517.4817.5917.1817.2717.21-1.03%1,117,293
Mar 26, 202517.7817.8217.3917.4517.39-2.02%1,433,078