A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
18.35
+0.23 (1.27%)
Oct 8, 2025, 10:04 AM EDT - Market open
A10 Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.70 | 18.75 | 18.09 | 18.12 | 18.12 | -2.95% | 461,513 |
| Oct 6, 2025 | 18.45 | 18.73 | 18.38 | 18.67 | 18.67 | 1.97% | 506,051 |
| Oct 3, 2025 | 18.58 | 18.77 | 18.31 | 18.31 | 18.31 | -0.97% | 493,681 |
| Oct 2, 2025 | 18.38 | 18.55 | 18.24 | 18.49 | 18.49 | 1.09% | 440,911 |
| Oct 1, 2025 | 18.03 | 18.36 | 17.95 | 18.29 | 18.29 | 0.77% | 542,707 |
| Sep 30, 2025 | 18.04 | 18.16 | 17.76 | 18.15 | 18.15 | 0.39% | 607,377 |
| Sep 29, 2025 | 18.40 | 18.44 | 18.03 | 18.08 | 18.08 | -1.26% | 589,864 |
| Sep 26, 2025 | 18.25 | 18.47 | 18.11 | 18.31 | 18.31 | 0.55% | 507,874 |
| Sep 25, 2025 | 18.18 | 18.24 | 17.90 | 18.21 | 18.21 | -0.16% | 578,437 |
| Sep 24, 2025 | 18.32 | 18.38 | 18.10 | 18.24 | 18.24 | - | 584,317 |
| Sep 23, 2025 | 18.31 | 18.45 | 18.10 | 18.24 | 18.24 | -0.49% | 840,886 |
| Sep 22, 2025 | 18.15 | 18.34 | 17.94 | 18.33 | 18.33 | 0.83% | 777,319 |
| Sep 19, 2025 | 18.13 | 18.25 | 17.96 | 18.18 | 18.18 | 0.61% | 2,272,291 |
| Sep 18, 2025 | 17.77 | 18.20 | 17.70 | 18.07 | 18.07 | 2.38% | 837,315 |
| Sep 17, 2025 | 17.55 | 17.82 | 17.44 | 17.65 | 17.65 | 1.26% | 687,545 |
| Sep 16, 2025 | 17.71 | 17.71 | 17.27 | 17.43 | 17.43 | -1.36% | 597,966 |
| Sep 15, 2025 | 17.50 | 17.78 | 17.38 | 17.67 | 17.67 | 1.26% | 671,577 |
| Sep 12, 2025 | 17.87 | 17.87 | 17.37 | 17.45 | 17.45 | -2.35% | 499,322 |
| Sep 11, 2025 | 17.49 | 17.95 | 17.42 | 17.87 | 17.87 | 2.58% | 621,512 |
| Sep 10, 2025 | 17.61 | 17.63 | 17.29 | 17.42 | 17.42 | -0.40% | 620,205 |
| Sep 9, 2025 | 17.47 | 17.57 | 17.31 | 17.49 | 17.49 | 0.34% | 516,013 |
| Sep 8, 2025 | 17.45 | 17.78 | 17.27 | 17.43 | 17.43 | -1.19% | 732,520 |
| Sep 5, 2025 | 17.91 | 18.05 | 17.46 | 17.64 | 17.64 | -1.01% | 566,487 |
| Sep 4, 2025 | 17.65 | 17.82 | 17.45 | 17.82 | 17.82 | 1.19% | 547,287 |
| Sep 3, 2025 | 17.27 | 17.63 | 17.21 | 17.61 | 17.61 | 1.56% | 470,931 |
| Sep 2, 2025 | 17.51 | 17.58 | 17.11 | 17.34 | 17.34 | -2.09% | 915,376 |
| Aug 29, 2025 | 17.59 | 17.75 | 17.50 | 17.71 | 17.71 | 0.68% | 1,171,835 |
| Aug 28, 2025 | 17.45 | 17.74 | 17.35 | 17.59 | 17.59 | 0.80% | 675,883 |
| Aug 27, 2025 | 17.29 | 17.50 | 17.20 | 17.45 | 17.45 | 1.28% | 446,357 |
| Aug 26, 2025 | 17.29 | 17.33 | 17.17 | 17.23 | 17.23 | - | 673,544 |
| Aug 25, 2025 | 17.42 | 17.47 | 17.22 | 17.23 | 17.23 | -0.86% | 582,799 |
| Aug 22, 2025 | 17.03 | 17.49 | 16.92 | 17.38 | 17.38 | 2.30% | 568,457 |
| Aug 21, 2025 | 16.97 | 17.09 | 16.90 | 16.99 | 16.99 | -0.12% | 478,058 |
| Aug 20, 2025 | 17.05 | 17.11 | 16.75 | 17.01 | 17.01 | -0.29% | 583,631 |
| Aug 19, 2025 | 17.20 | 17.25 | 17.02 | 17.06 | 17.06 | -0.81% | 615,303 |
| Aug 18, 2025 | 17.18 | 17.24 | 17.03 | 17.20 | 17.20 | 0.12% | 533,600 |
| Aug 15, 2025 | 17.29 | 17.38 | 17.05 | 17.18 | 17.18 | -1.04% | 611,255 |
| Aug 14, 2025 | 17.99 | 18.02 | 17.30 | 17.36 | 17.30 | -4.30% | 760,446 |
| Aug 13, 2025 | 18.03 | 18.19 | 17.87 | 18.14 | 18.08 | 1.80% | 818,736 |
| Aug 12, 2025 | 17.19 | 17.92 | 17.19 | 17.82 | 17.76 | 4.03% | 977,169 |
| Aug 11, 2025 | 17.29 | 17.56 | 17.10 | 17.13 | 17.07 | -1.61% | 1,009,918 |
| Aug 8, 2025 | 17.95 | 18.03 | 17.37 | 17.41 | 17.35 | -2.41% | 960,677 |
| Aug 7, 2025 | 18.84 | 18.92 | 17.53 | 17.84 | 17.78 | -4.70% | 1,121,083 |
| Aug 6, 2025 | 19.10 | 19.57 | 18.28 | 18.72 | 18.66 | 5.23% | 1,752,066 |
| Aug 5, 2025 | 18.31 | 18.31 | 17.77 | 17.79 | 17.73 | -2.09% | 750,711 |
| Aug 4, 2025 | 17.95 | 18.23 | 17.85 | 18.17 | 18.11 | 2.37% | 978,737 |
| Aug 1, 2025 | 18.24 | 18.26 | 17.67 | 17.75 | 17.69 | -3.64% | 693,229 |
| Jul 31, 2025 | 18.77 | 18.92 | 18.31 | 18.42 | 18.36 | -1.44% | 758,743 |
| Jul 30, 2025 | 18.85 | 19.19 | 18.64 | 18.69 | 18.63 | -0.59% | 987,558 |
| Jul 29, 2025 | 18.77 | 18.99 | 18.69 | 18.80 | 18.74 | 1.51% | 617,310 |