A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
27.39
+0.28 (1.03%)
Oct 1, 2026, 3:03 PM EDT - Market open
A10 Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27.42 | 27.43 | 26.87 | 27.18 | - | 0.26% | 393,102 |
| Sep 30, 2026 | 25.97 | 27.63 | 25.79 | 27.11 | 27.11 | 5.04% | 1,786,665 |
| Sep 29, 2026 | 26.38 | 26.38 | 24.68 | 25.81 | 25.81 | 1.22% | 1,248,684 |
| Sep 28, 2026 | 25.48 | 25.66 | 24.94 | 25.50 | 25.50 | -0.89% | 1,837,986 |
| Sep 25, 2026 | 26.00 | 26.37 | 25.64 | 25.73 | 25.73 | -1.00% | 741,027 |
| Sep 24, 2026 | 26.58 | 26.74 | 25.93 | 25.99 | 25.99 | -2.84% | 1,115,328 |
| Sep 23, 2026 | 26.82 | 26.95 | 26.49 | 26.75 | 26.75 | 0.19% | 747,407 |
| Sep 22, 2026 | 27.15 | 27.16 | 26.50 | 26.70 | 26.70 | -0.89% | 812,707 |
| Sep 21, 2026 | 26.32 | 26.94 | 25.91 | 26.94 | 26.94 | 3.02% | 698,836 |
| Sep 18, 2026 | 27.24 | 27.24 | 25.90 | 26.15 | 26.15 | -2.97% | 3,271,448 |
| Sep 17, 2026 | 26.72 | 27.59 | 26.38 | 26.95 | 26.95 | 1.54% | 1,048,397 |
| Sep 16, 2026 | 26.57 | 27.12 | 26.27 | 26.54 | 26.54 | -0.79% | 982,567 |
| Sep 15, 2026 | 25.40 | 26.99 | 25.18 | 26.75 | 26.75 | 4.45% | 1,381,684 |
| Sep 14, 2026 | 24.55 | 26.08 | 24.55 | 25.61 | 25.61 | 3.52% | 1,479,717 |
| Sep 11, 2026 | 24.60 | 24.79 | 24.27 | 24.74 | 24.74 | 1.44% | 661,021 |
| Sep 10, 2026 | 24.62 | 25.24 | 24.34 | 24.39 | 24.39 | -1.61% | 824,761 |
| Sep 9, 2026 | 24.43 | 25.03 | 24.35 | 24.79 | 24.79 | 1.10% | 865,548 |
| Sep 8, 2026 | 24.59 | 24.86 | 24.09 | 24.52 | 24.52 | -0.28% | 636,812 |
| Sep 4, 2026 | 24.73 | 24.92 | 24.50 | 24.59 | 24.59 | -0.49% | 661,392 |
| Sep 3, 2026 | 24.87 | 24.97 | 24.52 | 24.71 | 24.71 | -0.20% | 943,450 |
| Sep 2, 2026 | 24.95 | 25.00 | 24.39 | 24.76 | 24.76 | -0.76% | 1,227,254 |
| Sep 1, 2026 | 25.05 | 25.38 | 24.65 | 24.95 | 24.95 | -1.73% | 1,146,773 |
| Aug 31, 2026 | 25.74 | 26.12 | 25.30 | 25.39 | 25.39 | -1.21% | 722,036 |
| Aug 28, 2026 | 26.82 | 27.00 | 25.69 | 25.70 | 25.70 | -4.92% | 1,179,207 |
| Aug 27, 2026 | 26.47 | 27.22 | 26.25 | 27.03 | 27.03 | 4.40% | 1,525,486 |
| Aug 26, 2026 | 24.92 | 26.20 | 24.65 | 25.89 | 25.89 | 3.02% | 1,218,976 |
| Aug 25, 2026 | 25.65 | 25.86 | 24.95 | 25.13 | 25.13 | -0.40% | 987,604 |
| Aug 24, 2026 | 25.96 | 25.96 | 25.19 | 25.23 | 25.23 | -3.41% | 2,115,812 |
| Aug 21, 2026 | 25.94 | 26.13 | 25.05 | 26.12 | 26.12 | 2.31% | 2,469,286 |
| Aug 20, 2026 | 25.77 | 25.89 | 25.46 | 25.53 | 25.53 | -0.85% | 2,431,287 |
| Aug 19, 2026 | 26.64 | 27.16 | 25.20 | 25.75 | 25.75 | -3.20% | 905,216 |
| Aug 18, 2026 | 27.02 | 27.35 | 26.45 | 26.60 | 26.60 | -2.74% | 944,275 |
| Aug 17, 2026 | 27.24 | 27.43 | 26.78 | 27.35 | 27.35 | 0.04% | 1,023,094 |
| Aug 14, 2026 | 27.10 | 27.67 | 26.56 | 27.40 | 27.34 | 1.48% | 1,248,390 |
| Aug 13, 2026 | 27.66 | 27.73 | 27.00 | 27.00 | 26.94 | -1.78% | 892,635 |
| Aug 12, 2026 | 27.56 | 27.81 | 27.14 | 27.49 | 27.43 | 1.18% | 1,095,974 |
| Aug 11, 2026 | 28.33 | 28.50 | 27.04 | 27.17 | 27.11 | -4.09% | 1,289,073 |
| Aug 10, 2026 | 27.04 | 28.98 | 27.04 | 28.33 | 28.27 | 5.55% | 1,413,876 |
| Aug 7, 2026 | 27.94 | 27.95 | 26.83 | 26.84 | 26.78 | -2.75% | 1,569,060 |
| Aug 6, 2026 | 27.93 | 29.67 | 27.12 | 27.60 | 27.54 | -10.51% | 2,194,754 |
| Aug 5, 2026 | 30.67 | 31.15 | 30.34 | 30.84 | 30.77 | 0.46% | 1,633,756 |
| Aug 4, 2026 | 31.42 | 31.77 | 30.56 | 30.70 | 30.63 | 2.50% | 1,448,868 |
| Aug 3, 2026 | 29.40 | 30.23 | 29.20 | 29.95 | 29.88 | 1.29% | 1,370,414 |
| Jul 31, 2026 | 30.61 | 30.90 | 29.47 | 29.57 | 29.51 | -1.27% | 1,702,056 |
| Jul 30, 2026 | 29.63 | 30.29 | 29.35 | 29.95 | 29.88 | 4.07% | 1,998,625 |
| Jul 29, 2026 | 31.19 | 31.65 | 28.78 | 28.78 | 28.72 | -8.11% | 2,253,043 |
| Jul 28, 2026 | 33.04 | 33.04 | 31.21 | 31.32 | 31.25 | -6.42% | 1,534,582 |
| Jul 27, 2026 | 34.73 | 35.16 | 32.84 | 33.47 | 33.40 | -2.33% | 1,105,335 |
| Jul 24, 2026 | 34.90 | 35.04 | 33.90 | 34.27 | 34.19 | -1.13% | 1,098,180 |
| Jul 23, 2026 | 35.49 | 35.66 | 34.46 | 34.66 | 34.58 | -2.48% | 1,563,234 |