Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
28.13
+0.44 (1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
27.00
-1.13 (-4.02%)
After-hours: Apr 28, 2026, 4:24 PM EDT

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6828.1927.4328.13-1.59%1,092,823
Apr 27, 202627.5528.0027.3127.6927.690.47%734,076
Apr 24, 202626.6727.6026.4527.5627.563.53%775,904
Apr 23, 202627.3727.4326.3926.6226.62-3.73%811,206
Apr 22, 202627.9928.1027.4327.6527.65-0.22%910,742
Apr 21, 202627.2328.1626.8527.7127.711.80%1,090,469
Apr 20, 202626.8127.4126.4627.2227.22-1.20%1,360,424
Apr 17, 202627.5928.5927.0827.5527.553.88%2,208,225
Apr 16, 202625.5126.5725.4826.5226.523.96%2,286,217
Apr 15, 202625.1825.6925.0325.5125.511.84%852,752
Apr 14, 202624.9825.3224.9325.0525.050.48%806,846
Apr 13, 202624.0624.9424.0624.9324.933.87%814,869
Apr 10, 202624.7624.7623.6524.0024.00-2.83%839,784
Apr 9, 202624.7525.0123.9924.7024.70-1.32%867,332
Apr 8, 202625.2125.4224.8425.0325.031.42%1,210,166
Apr 7, 202623.9224.6823.9024.6824.682.92%892,334
Apr 6, 202623.9624.1823.8123.9823.98-0.04%460,556
Apr 2, 202623.8724.0823.6323.9923.99-0.37%668,369
Apr 1, 202623.4524.2223.3424.0824.084.15%807,589
Mar 31, 202622.5523.1422.2723.1223.123.40%725,278
Mar 30, 202622.5522.6922.2122.3622.360.09%1,725,120
Mar 27, 202622.8323.0522.2922.3422.34-3.62%622,178
Mar 26, 202623.0623.6222.9823.1823.18-0.34%1,021,551
Mar 25, 202623.0023.7122.9023.2623.263.75%1,575,015
Mar 24, 202622.3422.7922.0322.4222.42-1,114,882
Mar 23, 202621.7122.6621.6522.4222.424.47%949,068
Mar 20, 202621.9622.0321.3521.4621.46-2.45%4,476,101
Mar 19, 202621.3022.1121.2222.0022.002.42%1,047,263
Mar 18, 202621.2321.6921.1821.4821.480.99%904,253
Mar 17, 202620.7621.3120.7621.2721.272.51%875,108
Mar 16, 202621.0621.1320.5320.7520.75-1.05%3,453,921
Mar 13, 202621.0821.3920.7120.9720.97-0.43%448,061
Mar 12, 202620.7721.2120.6621.0621.060.48%714,916
Mar 11, 202620.7020.9920.5920.9620.961.70%532,297
Mar 10, 202620.4520.8020.1020.6120.610.78%550,624
Mar 9, 202620.2720.5919.9920.4520.45-0.10%608,299
Mar 6, 202620.7020.8220.2020.4720.47-1.87%555,052
Mar 5, 202620.5420.9720.5420.8620.860.87%545,885
Mar 4, 202620.3720.7220.1920.6820.681.37%739,393
Mar 3, 202619.3820.4919.1120.4020.402.72%654,059
Mar 2, 202619.0720.0018.8819.8619.863.12%852,809
Feb 27, 202619.0519.2818.8619.2619.26-870,434
Feb 26, 202619.4719.6119.0619.2619.26-0.10%554,682
Feb 25, 202619.0219.3618.7519.2819.281.53%645,525
Feb 24, 202619.0219.4918.9018.9918.990.26%687,668
Feb 23, 202619.9219.9218.7218.9418.94-5.21%807,869
Feb 20, 202619.7820.1319.7119.9819.981.52%1,160,221
Feb 19, 202619.8419.9319.5819.6819.68-1.35%520,137
Feb 18, 202620.0620.1119.6719.9519.95-0.55%922,737
Feb 17, 202620.4820.8820.0320.0620.06-3.09%816,381
Feb 13, 202620.4220.7420.2320.7020.701.72%1,084,179
Feb 12, 202621.0021.1220.1720.3520.29-2.77%927,513
Feb 11, 202620.9421.1320.4920.9320.870.05%1,466,215
Feb 10, 202621.2321.3120.7820.9220.860.05%1,068,426
Feb 9, 202619.6721.1819.5720.9120.856.30%1,462,641
Feb 6, 202619.4619.7619.3019.6719.611.76%1,761,677
Feb 5, 202617.7219.8717.7219.3319.2710.33%1,985,010
Feb 4, 202617.1017.6717.0117.5217.471.45%774,528
Feb 3, 202617.4717.5516.8517.2717.22-2.37%811,174
Feb 2, 202617.3717.8417.2117.6917.641.43%776,006
Jan 30, 202617.6317.7717.2217.4417.39-1.52%712,374
Jan 29, 202618.3018.3117.3317.7117.66-3.96%872,581
Jan 28, 202618.2818.5218.1218.4418.391.65%989,508
Jan 27, 202617.9618.1417.8018.1418.091.85%603,003
Jan 26, 202617.4917.8117.4117.8117.762.47%629,116
Jan 23, 202617.4717.7117.2817.3817.33-0.46%629,552
Jan 22, 202617.2517.5617.2317.4617.411.93%453,914
Jan 21, 202617.0317.1816.8317.1317.081.06%469,913
Jan 20, 202617.0417.1916.8016.9516.90-2.08%439,105
Jan 16, 202617.6017.6417.1717.3117.26-1.54%516,325
Jan 15, 202617.5317.6117.3317.5817.531.03%741,949
Jan 14, 202617.2417.4117.1117.4017.350.69%497,587
Jan 13, 202617.4617.4817.1117.2817.23-0.69%439,421
Jan 12, 202617.2417.4717.1517.4017.350.99%526,494
Jan 9, 202617.3017.4117.0017.2317.18-0.52%695,056
Jan 8, 202617.4517.5517.2817.3217.27-1.37%574,249
Jan 7, 202617.6717.7517.4017.5617.510.57%489,158
Jan 6, 202617.4717.5717.3017.4617.41-0.68%432,911
Jan 5, 202617.3517.7517.3117.5817.531.33%422,686
Jan 2, 202617.8017.9817.2117.3517.30-1.92%453,935
Dec 31, 202517.9317.9517.6017.6917.64-1.34%316,658
Dec 30, 202518.0118.1117.9317.9317.88-0.66%369,049
Dec 29, 202518.0418.1017.9018.0518.00-0.11%327,057
Dec 26, 202518.0318.1417.9918.0718.020.39%302,253
Dec 24, 202518.0318.0617.9318.0017.95-172,446
Dec 23, 202518.0818.1417.9518.0017.95-0.72%455,785
Dec 22, 202518.1018.4517.9618.1318.080.95%585,254
Dec 19, 202518.3218.3917.9217.9617.91-1.86%3,270,524
Dec 18, 202518.1618.5618.1518.3018.251.22%886,507
Dec 17, 202518.0218.2517.9218.0818.030.28%828,010
Dec 16, 202517.7718.1017.7418.0317.981.29%1,229,656
Dec 15, 202518.1118.1117.4217.8017.75-1.77%1,261,088
Dec 12, 202518.3518.4118.1118.1218.07-1.36%1,250,212
Dec 11, 202518.4718.5418.2518.3718.32-0.65%443,606
Dec 10, 202518.1318.6518.1318.4918.441.93%680,132
Dec 9, 202517.7618.2017.7618.1418.092.02%607,055
Dec 8, 202517.8218.0517.7717.7817.730.06%473,094
Dec 5, 202517.5917.8517.5617.7717.721.02%398,635
Dec 4, 202517.5317.7417.4917.5917.54-0.28%466,370
Dec 3, 202517.3417.7517.2117.6417.591.73%440,190