Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
17.77
+0.18 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5917.8517.5617.7717.771.02%398,580
Dec 4, 202517.5317.7417.4917.5917.59-0.28%466,348
Dec 3, 202517.3417.7517.2117.6417.641.73%440,190
Dec 2, 202517.3117.4817.2517.3417.340.93%475,046
Dec 1, 202517.0817.2517.0717.1817.18-0.23%553,755
Nov 28, 202517.0017.2516.9717.2217.221.41%308,128
Nov 26, 202517.0117.2616.9716.9816.98-0.53%709,026
Nov 25, 202516.8317.2116.7717.0717.071.37%868,862
Nov 24, 202516.8617.0116.6316.8416.84-527,759
Nov 21, 202516.6816.9616.6516.8416.841.26%489,474
Nov 20, 202516.8216.9016.5516.6316.630.48%517,456
Nov 19, 202516.6016.7916.5216.5516.55-0.78%726,123
Nov 18, 202516.8417.0016.6716.6816.68-0.95%617,093
Nov 17, 202517.3617.4916.8116.8416.84-3.72%665,074
Nov 14, 202516.8917.5016.7617.4917.432.10%2,531,897
Nov 13, 202517.0317.1716.8917.1317.070.23%744,374
Nov 12, 202517.3017.4016.9817.0917.03-0.64%604,502
Nov 11, 202517.1817.4617.1017.2017.14-0.06%554,149
Nov 10, 202517.4617.5416.8617.2117.15-0.12%970,827
Nov 7, 202517.5917.6917.1717.2317.17-3.15%694,785
Nov 6, 202517.9318.3217.7317.7917.73-1.88%928,375
Nov 5, 202518.3818.8017.6418.1318.073.48%954,445
Nov 4, 202517.7617.9117.5117.5217.46-2.50%635,324
Nov 3, 202517.8817.9817.6017.9717.910.73%503,265
Oct 31, 202517.6817.8917.5617.8417.780.96%558,763
Oct 30, 202517.4217.8017.3917.6717.611.03%404,838
Oct 29, 202518.1018.2917.3117.4917.43-3.64%526,456
Oct 28, 202517.7718.2317.7618.1518.092.08%520,387
Oct 27, 202518.2018.2417.7517.7817.72-1.44%333,984
Oct 24, 202518.2218.2217.9318.0417.980.11%289,274
Oct 23, 202517.7218.0717.5918.0217.961.46%303,790
Oct 22, 202518.1018.1517.6217.7617.70-1.66%397,483
Oct 21, 202517.6818.0917.6518.0618.002.15%358,229
Oct 20, 202517.6617.7617.4417.6817.621.26%417,739
Oct 17, 202517.1517.4817.1017.4617.401.22%351,782
Oct 16, 202517.6017.6317.1117.2517.19-1.48%554,818
Oct 15, 202517.9117.9417.3417.5117.45-1.30%400,646
Oct 14, 202517.6317.8217.5817.7417.68-0.67%415,788
Oct 13, 202517.9618.1717.7817.8617.800.73%346,940
Oct 10, 202518.3918.5417.6617.7317.67-3.59%476,926
Oct 9, 202518.4718.4718.1118.3918.33-0.33%311,607
Oct 8, 202518.2618.5718.1618.4518.391.82%406,605
Oct 7, 202518.7018.7518.0918.1218.06-2.95%461,513
Oct 6, 202518.4518.7318.3818.6718.611.97%506,051
Oct 3, 202518.5818.7718.3118.3118.25-0.97%493,681
Oct 2, 202518.3818.5518.2418.4918.431.09%440,911
Oct 1, 202518.0318.3617.9518.2918.230.77%542,707
Sep 30, 202518.0418.1617.7618.1518.090.39%607,377
Sep 29, 202518.4018.4418.0318.0818.02-1.26%589,864
Sep 26, 202518.2518.4718.1118.3118.250.55%507,874
Sep 25, 202518.1818.2417.9018.2118.15-0.16%578,437
Sep 24, 202518.3218.3818.1018.2418.18-584,317
Sep 23, 202518.3118.4518.1018.2418.18-0.49%840,886
Sep 22, 202518.1518.3417.9418.3318.270.83%777,319
Sep 19, 202518.1318.2517.9618.1818.120.61%2,272,291
Sep 18, 202517.7718.2017.7018.0718.012.38%837,315
Sep 17, 202517.5517.8217.4417.6517.591.26%687,545
Sep 16, 202517.7117.7117.2717.4317.37-1.36%597,966
Sep 15, 202517.5017.7817.3817.6717.611.26%671,577
Sep 12, 202517.8717.8717.3717.4517.39-2.35%499,322
Sep 11, 202517.4917.9517.4217.8717.812.58%621,512
Sep 10, 202517.6117.6317.2917.4217.36-0.40%620,205
Sep 9, 202517.4717.5717.3117.4917.430.34%516,013
Sep 8, 202517.4517.7817.2717.4317.37-1.19%732,520
Sep 5, 202517.9118.0517.4617.6417.58-1.01%566,487
Sep 4, 202517.6517.8217.4517.8217.761.19%547,287
Sep 3, 202517.2717.6317.2117.6117.551.56%537,467
Sep 2, 202517.5117.5817.1117.3417.28-2.09%915,376
Aug 29, 202517.5917.7517.5017.7117.650.68%1,171,835
Aug 28, 202517.4517.7417.3517.5917.530.80%675,883
Aug 27, 202517.2917.5017.2017.4517.391.28%446,357
Aug 26, 202517.2917.3317.1717.2317.17-673,544
Aug 25, 202517.4217.4717.2217.2317.17-0.86%582,799
Aug 22, 202517.0317.4916.9217.3817.322.30%568,457
Aug 21, 202516.9717.0916.9016.9916.93-0.12%478,058
Aug 20, 202517.0517.1116.7517.0116.95-0.29%583,631
Aug 19, 202517.2017.2517.0217.0617.00-0.81%615,303
Aug 18, 202517.1817.2417.0317.2017.140.12%533,600
Aug 15, 202517.2917.3817.0517.1817.12-1.04%611,255
Aug 14, 202517.9918.0217.3017.3617.24-4.30%760,446
Aug 13, 202518.0318.1917.8718.1418.021.80%818,736
Aug 12, 202517.1917.9217.1917.8217.704.03%977,169
Aug 11, 202517.2917.5617.1017.1317.01-1.61%1,009,918
Aug 8, 202517.9518.0317.3717.4117.29-2.41%960,677
Aug 7, 202518.8418.9217.5317.8417.72-4.70%1,121,083
Aug 6, 202519.1019.5718.2818.7218.595.23%1,752,066
Aug 5, 202518.3118.3117.7717.7917.67-2.09%750,711
Aug 4, 202517.9518.2317.8518.1718.052.37%978,737
Aug 1, 202518.2418.2617.6717.7517.63-3.64%693,229
Jul 31, 202518.7718.9218.3118.4218.29-1.44%758,743
Jul 30, 202518.8519.1918.6418.6918.56-0.59%987,558
Jul 29, 202518.7718.9918.6918.8018.671.51%617,310
Jul 28, 202518.6218.6518.3618.5218.39-0.32%623,212
Jul 25, 202518.7818.8218.5418.5818.45-0.80%420,746
Jul 24, 202519.0119.0218.7218.7318.60-1.21%403,646
Jul 23, 202518.8319.0018.8118.9618.830.69%603,891
Jul 22, 202518.7818.9618.6718.8318.700.11%869,228
Jul 21, 202518.7518.9918.7218.8118.680.43%662,107
Jul 18, 202518.4718.8418.3818.7318.601.52%1,827,455
Jul 17, 202518.0518.6818.0218.4518.322.50%1,557,050