NYSE : ATEN
A10 Networks, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 24.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
A10 Networks, Inc. (ATEN) closed at 23.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.42 | 24.46 | 22.97 | 23.52 | 758,162 | -3.92% |
| 2026-10-30 | 25.11 | 25.366 | 24.03 | 24.48 | 841,306 | -5.26% |
| 2026-10-29 | 25.94 | 26.25 | 25.22 | 25.84 | 574,107 | -2.31% |
| 2026-10-28 | 27 | 27 | 26.125 | 26.45 | 750,386 | -1.67% |
| 2026-10-27 | 25.9 | 27.07 | 25.695 | 26.9 | 711,931 | +4.30% |
| 2026-10-26 | 25.72 | 26.94 | 25.41 | 25.79 | 896,666 | +1.34% |
| 2026-10-23 | 24.46 | 25.54 | 24.16 | 25.45 | 578,616 | +3.62% |
| 2026-10-22 | 24.88 | 25.05 | 24.21 | 24.56 | 624,619 | -1.96% |
| 2026-10-21 | 24.87 | 25.16 | 24.72 | 25.05 | 1,579,998 | +1.71% |
| 2026-10-20 | 24.47 | 24.79 | 24.03 | 24.63 | 1,302,147 | -0.20% |
| 2026-10-19 | 24.92 | 25.08 | 24.16 | 24.68 | 741,245 | +0.90% |
| 2026-10-16 | 25.33 | 25.33 | 23.98 | 24.46 | 1,345,368 | -3.66% |
| 2026-10-15 | 26.41 | 26.5 | 25.192 | 25.39 | 1,004,704 | -6.14% |
| 2026-10-14 | 28.15 | 28.17 | 26.81 | 27.05 | 775,674 | -5.05% |
| 2026-10-13 | 28.47 | 29.18 | 27.83 | 28.49 | 647,521 | -0.80% |
| 2026-10-12 | 29.79 | 29.85 | 28.71 | 28.72 | 1,038,882 | -3.07% |
| 2026-10-09 | 28.33 | 29.65 | 28.175 | 29.63 | 998,170 | +5.97% |
| 2026-10-08 | 28.85 | 28.85 | 27.552 | 27.96 | 846,240 | -1.93% |
| 2026-10-07 | 28.15 | 28.84 | 27.99 | 28.51 | 1,068,084 | -0.24% |
| 2026-10-06 | 28.42 | 28.84 | 28.28 | 28.58 | 1,370,265 | +1.38% |
| 2026-10-05 | 27.78 | 28.45 | 27.25 | 28.19 | 990,120 | +2.03% |
| 2026-10-02 | 27.96 | 28.4 | 27.59 | 27.63 | 1,008,747 | +0.11% |
| 2026-10-01 | 27.42 | 27.64 | 26.87 | 27.6 | 1,050,714 | +1.81% |
| 2026-09-30 | 25.97 | 27.63 | 25.785 | 27.11 | 1,786,665 | +5.04% |
| 2026-09-29 | 26.38 | 26.38 | 24.68 | 25.81 | 1,248,684 | +1.22% |
| 2026-09-28 | 25.48 | 25.66 | 24.94 | 25.5 | 1,837,986 | -0.89% |
| 2026-09-25 | 26 | 26.37 | 25.64 | 25.73 | 741,027 | -1.00% |
| 2026-09-24 | 26.58 | 26.738 | 25.93 | 25.99 | 1,115,328 | -2.84% |
| 2026-09-23 | 26.82 | 26.95 | 26.49 | 26.75 | 747,407 | +0.19% |
| 2026-09-22 | 27.15 | 27.16 | 26.5 | 26.7 | 812,707 | -0.89% |
| 2026-09-21 | 26.32 | 26.94 | 25.91 | 26.94 | 698,836 | +3.02% |
| 2026-09-18 | 27.24 | 27.24 | 25.895 | 26.15 | 3,271,448 | -2.97% |
| 2026-09-17 | 26.72 | 27.585 | 26.38 | 26.95 | 1,048,397 | +1.54% |
| 2026-09-16 | 26.57 | 27.12 | 26.271 | 26.54 | 982,567 | -0.79% |
| 2026-09-15 | 25.4 | 26.99 | 25.18 | 26.75 | 1,381,684 | +4.45% |
| 2026-09-14 | 24.55 | 26.08 | 24.55 | 25.61 | 1,479,717 | +3.52% |
| 2026-09-11 | 24.6 | 24.79 | 24.27 | 24.74 | 661,021 | +1.44% |
| 2026-09-10 | 24.62 | 25.24 | 24.335 | 24.39 | 824,761 | -1.61% |
| 2026-09-09 | 24.43 | 25.03 | 24.345 | 24.79 | 865,548 | +1.10% |
| 2026-09-08 | 24.59 | 24.86 | 24.09 | 24.52 | 636,812 | -0.28% |
| 2026-09-04 | 24.73 | 24.92 | 24.495 | 24.59 | 661,392 | -0.49% |
| 2026-09-03 | 24.87 | 24.965 | 24.515 | 24.71 | 943,450 | -0.20% |
| 2026-09-02 | 24.95 | 25 | 24.39 | 24.76 | 1,227,254 | -0.76% |
| 2026-09-01 | 25.05 | 25.38 | 24.65 | 24.95 | 1,146,773 | -1.73% |
| 2026-08-31 | 25.74 | 26.12 | 25.302 | 25.39 | 722,036 | -1.21% |
| 2026-08-28 | 26.82 | 27 | 25.685 | 25.7 | 1,179,207 | -4.92% |
| 2026-08-27 | 26.47 | 27.22 | 26.25 | 27.03 | 1,525,486 | +4.40% |
| 2026-08-26 | 24.92 | 26.2 | 24.65 | 25.89 | 1,218,976 | +3.02% |
| 2026-08-25 | 25.65 | 25.86 | 24.95 | 25.13 | 987,604 | -0.40% |
| 2026-08-24 | 25.96 | 25.96 | 25.19 | 25.23 | 2,115,812 | -3.41% |
| 2026-08-21 | 25.94 | 26.13 | 25.05 | 26.12 | 2,469,286 | +2.31% |
| 2026-08-20 | 25.77 | 25.89 | 25.455 | 25.53 | 2,431,287 | -0.85% |
| 2026-08-19 | 26.64 | 27.16 | 25.2 | 25.75 | 905,216 | -3.20% |
| 2026-08-18 | 27.02 | 27.35 | 26.45 | 26.6 | 944,275 | -2.74% |
| 2026-08-17 | 27.24 | 27.43 | 26.78 | 27.35 | 1,023,094 | +0.04% |
| 2026-08-14 | 27.1 | 27.67 | 26.56 | 27.4 | 1,248,390 | +1.48% |
| 2026-08-13 | 27.66 | 27.73 | 27 | 27 | 892,635 | -1.78% |
| 2026-08-12 | 27.56 | 27.81 | 27.14 | 27.49 | 1,095,974 | +1.18% |
| 2026-08-11 | 28.33 | 28.5 | 27.04 | 27.17 | 1,289,073 | -4.09% |
| 2026-08-10 | 27.04 | 28.98 | 27.04 | 28.33 | 1,413,876 | +5.55% |
| 2026-08-07 | 27.94 | 27.95 | 26.83 | 26.84 | 1,569,060 | -2.75% |
| 2026-08-06 | 27.93 | 29.67 | 27.12 | 27.6 | 2,194,754 | -10.51% |
| 2026-08-05 | 30.67 | 31.147 | 30.34 | 30.84 | 1,633,756 | +0.46% |
| 2026-08-04 | 31.42 | 31.77 | 30.56 | 30.7 | 1,448,868 | +2.50% |
| 2026-08-03 | 29.4 | 30.225 | 29.2 | 29.95 | 1,370,414 | +1.29% |
| 2026-07-31 | 30.61 | 30.9 | 29.465 | 29.57 | 1,702,056 | -1.27% |
| 2026-07-30 | 29.63 | 30.29 | 29.35 | 29.95 | 1,998,625 | +4.07% |
| 2026-07-29 | 31.19 | 31.65 | 28.78 | 28.78 | 2,253,043 | -8.11% |
| 2026-07-28 | 33.04 | 33.04 | 31.21 | 31.32 | 1,534,582 | -6.42% |
| 2026-07-27 | 34.73 | 35.16 | 32.84 | 33.47 | 1,105,335 | -2.33% |
| 2026-07-24 | 34.9 | 35.04 | 33.9 | 34.27 | 1,098,180 | -1.13% |
| 2026-07-23 | 35.49 | 35.66 | 34.46 | 34.66 | 1,563,234 | -2.48% |
| 2026-07-22 | 36.16 | 36.43 | 35.53 | 35.54 | 867,724 | -2.44% |
| 2026-07-21 | 35.96 | 36.43 | 35.6 | 36.43 | 781,899 | +1.79% |
| 2026-07-20 | 35.92 | 36.82 | 35.76 | 35.79 | 1,094,373 | -0.47% |
| 2026-07-17 | 35 | 36.21 | 34.46 | 35.96 | 1,087,081 | -0.36% |
| 2026-07-16 | 36.1 | 36.345 | 35.22 | 36.09 | 1,309,906 | -0.58% |
| 2026-07-15 | 37.65 | 38.049 | 36.02 | 36.3 | 1,240,756 | -3.56% |
| 2026-07-14 | 36.5 | 38.04 | 36.07 | 37.64 | 1,264,761 | +2.31% |
| 2026-07-13 | 37.11 | 37.45 | 36.02 | 36.79 | 1,164,534 | -1.02% |
| 2026-07-10 | 37.96 | 38.07 | 36.912 | 37.17 | 1,335,344 | -2.47% |
| 2026-07-09 | 37.2 | 38.49 | 37.04 | 38.11 | 1,189,359 | +2.75% |
| 2026-07-08 | 36.29 | 37.32 | 36.115 | 37.09 | 855,717 | +1.56% |
| 2026-07-07 | 36.3 | 37.31 | 35.505 | 36.52 | 824,922 | +0.22% |
| 2026-07-06 | 36.1 | 37.42 | 35.69 | 36.44 | 1,105,417 | +0.39% |
| 2026-07-02 | 37.63 | 37.795 | 35.8 | 36.3 | 1,259,941 | -4.47% |
| 2026-07-01 | 37.5 | 38.39 | 37.09 | 38 | 1,060,738 | +1.71% |
| 2026-06-30 | 36.2 | 37.67 | 36.2 | 37.36 | 1,161,195 | +2.84% |
| 2026-06-29 | 35.05 | 36.7 | 35.015 | 36.33 | 1,572,434 | +3.86% |
| 2026-06-26 | 34.42 | 35.115 | 33.779 | 34.98 | 2,202,180 | +0.69% |
| 2026-06-25 | 34.1 | 35.19 | 34.05 | 34.74 | 1,274,717 | +1.64% |
| 2026-06-24 | 33.88 | 34.495 | 33.665 | 34.18 | 1,224,559 | +0.97% |
| 2026-06-23 | 33.22 | 34.37 | 32.59 | 33.85 | 892,029 | +0.24% |
| 2026-06-22 | 33.41 | 34.39 | 33.27 | 33.77 | 1,266,807 | +1.53% |
| 2026-06-18 | 33.32 | 33.58 | 32.05 | 33.26 | 3,795,410 | +1.03% |
| 2026-06-17 | 32.66 | 33.46 | 32.44 | 32.92 | 1,174,766 | +1.51% |
| 2026-06-16 | 32.7 | 33.48 | 32.31 | 32.43 | 870,270 | -0.83% |
| 2026-06-15 | 32 | 33.635 | 31.521 | 32.7 | 1,312,883 | +2.96% |
| 2026-06-12 | 32.99 | 33.48 | 31.75 | 31.76 | 1,104,419 | -2.76% |
| 2026-06-11 | 31.69 | 32.75 | 31.1 | 32.66 | 1,009,030 | +2.96% |
| 2026-06-10 | 30.49 | 32.15 | 30.305 | 31.72 | 1,000,567 | +2.49% |
| 2026-06-09 | 30.98 | 31.26 | 29.832 | 30.95 | 1,373,393 | -0.10% |
| 2026-06-08 | 31.3 | 31.5 | 30.53 | 30.98 | 1,009,677 | +1.34% |
| 2026-06-05 | 31.46 | 31.73 | 30.12 | 30.57 | 1,269,151 | -3.56% |
| 2026-06-04 | 31.09 | 31.88 | 30.49 | 31.7 | 951,194 | +0.83% |
| 2026-06-03 | 32.09 | 32.355 | 31.07 | 31.44 | 1,156,205 | -3.68% |
| 2026-06-02 | 31 | 32.95 | 30.7 | 32.64 | 1,723,678 | +3.49% |
| 2026-06-01 | 30.62 | 31.75 | 30.24 | 31.54 | 1,528,277 | +4.64% |
| 2026-05-29 | 29.45 | 30.415 | 29.38 | 30.14 | 1,328,287 | +3.08% |
| 2026-05-28 | 29.23 | 29.46 | 28.57 | 29.24 | 1,171,702 | +0.31% |
| 2026-05-27 | 29.4 | 29.51 | 28.51 | 29.15 | 1,051,519 | -1.39% |
| 2026-05-26 | 29.11 | 29.661 | 28.53 | 29.56 | 742,980 | +1.37% |
| 2026-05-22 | 28.75 | 30.05 | 28.49 | 29.16 | 839,519 | +2.93% |
| 2026-05-21 | 28.37 | 28.525 | 28.032 | 28.33 | 658,977 | -1.22% |
| 2026-05-20 | 28.24 | 29.13 | 27.97 | 28.68 | 1,010,828 | +1.41% |
| 2026-05-19 | 28.11 | 28.43 | 27.7 | 28.28 | 605,924 | +0.57% |
| 2026-05-18 | 28.01 | 28.51 | 27.815 | 28.12 | 811,949 | +0.61% |
| 2026-05-15 | 27.74 | 28.66 | 27.25 | 27.95 | 1,120,662 | -0.07% |
| 2026-05-14 | 27.87 | 28.21 | 27.455 | 28.03 | 772,513 | +1.08% |
| 2026-05-13 | 27.4 | 27.98 | 27.03 | 27.73 | 716,505 | +1.39% |