A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
27.79
+0.73 (2.70%)
Nov 10, 2026, 4:00 PM EST - Market closed
A10 Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.93 | 27.87 | 26.57 | 27.79 | 27.79 | 2.70% | 1,356,355 |
| Nov 9, 2026 | 24.91 | 27.19 | 24.30 | 27.06 | 27.06 | 9.29% | 1,854,445 |
| Nov 6, 2026 | 24.75 | 26.00 | 23.96 | 24.76 | 24.76 | 9.56% | 2,137,562 |
| Nov 5, 2026 | 23.16 | 23.50 | 22.16 | 22.60 | 22.60 | -5.08% | 1,646,435 |
| Nov 4, 2026 | 24.21 | 24.67 | 23.55 | 23.81 | 23.81 | -2.02% | 1,118,142 |
| Nov 3, 2026 | 23.51 | 24.46 | 23.33 | 24.30 | 24.30 | 3.32% | 1,287,572 |
| Nov 2, 2026 | 24.42 | 24.46 | 22.97 | 23.52 | 23.52 | -3.92% | 939,751 |
| Oct 30, 2026 | 25.11 | 25.37 | 24.03 | 24.48 | 24.48 | -5.26% | 841,306 |
| Oct 29, 2026 | 25.94 | 26.25 | 25.22 | 25.84 | 25.84 | -2.31% | 574,107 |
| Oct 28, 2026 | 27.00 | 27.00 | 26.13 | 26.45 | 26.45 | -1.67% | 750,386 |
| Oct 27, 2026 | 25.90 | 27.07 | 25.70 | 26.90 | 26.90 | 4.30% | 711,931 |
| Oct 26, 2026 | 25.72 | 26.94 | 25.41 | 25.79 | 25.79 | 1.34% | 896,666 |
| Oct 23, 2026 | 24.46 | 25.54 | 24.16 | 25.45 | 25.45 | 3.62% | 578,616 |
| Oct 22, 2026 | 24.88 | 25.05 | 24.21 | 24.56 | 24.56 | -1.96% | 624,619 |
| Oct 21, 2026 | 24.87 | 25.16 | 24.72 | 25.05 | 25.05 | 1.71% | 1,579,998 |
| Oct 20, 2026 | 24.47 | 24.79 | 24.03 | 24.63 | 24.63 | -0.20% | 1,302,147 |
| Oct 19, 2026 | 24.92 | 25.08 | 24.16 | 24.68 | 24.68 | 0.90% | 741,245 |
| Oct 16, 2026 | 25.33 | 25.33 | 23.98 | 24.46 | 24.46 | -3.66% | 1,345,368 |
| Oct 15, 2026 | 26.41 | 26.50 | 25.19 | 25.39 | 25.39 | -6.14% | 1,004,704 |
| Oct 14, 2026 | 28.15 | 28.17 | 26.81 | 27.05 | 27.05 | -5.05% | 775,674 |
| Oct 13, 2026 | 28.47 | 29.18 | 27.83 | 28.49 | 28.49 | -0.80% | 647,521 |
| Oct 12, 2026 | 29.79 | 29.85 | 28.71 | 28.72 | 28.72 | -3.07% | 1,038,882 |
| Oct 9, 2026 | 28.33 | 29.65 | 28.18 | 29.63 | 29.63 | 5.97% | 998,170 |
| Oct 8, 2026 | 28.85 | 28.85 | 27.55 | 27.96 | 27.96 | -1.93% | 846,240 |
| Oct 7, 2026 | 28.15 | 28.84 | 27.99 | 28.51 | 28.51 | -0.24% | 1,068,084 |
| Oct 6, 2026 | 28.42 | 28.84 | 28.28 | 28.58 | 28.58 | 1.38% | 1,370,265 |
| Oct 5, 2026 | 27.78 | 28.45 | 27.25 | 28.19 | 28.19 | 2.03% | 990,120 |
| Oct 2, 2026 | 27.96 | 28.40 | 27.59 | 27.63 | 27.63 | 0.11% | 1,008,747 |
| Oct 1, 2026 | 27.42 | 27.64 | 26.87 | 27.60 | 27.60 | 1.81% | 1,050,714 |
| 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 |