A10 Networks, Inc. - ATEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	18.38	18.49	18.49	18.55	18.24	440,911
October 01, 2025	18.03	18.29	18.29	18.36	17.95	542,707
September 30, 2025	18.04	18.15	18.15	18.16	17.76	607,400
September 29, 2025	18.4	18.08	18.08	18.44	18.02	589,900
September 26, 2025	18.25	18.31	18.31	18.47	18.11	507,874
September 25, 2025	18.18	18.21	18.21	18.24	17.9	578,437
September 24, 2025	18.32	18.24	18.24	18.38	18.1	584,317
September 23, 2025	18.31	18.24	18.24	18.45	18.1	840,900
September 22, 2025	18.15	18.33	18.33	18.34	17.94	777,319
September 19, 2025	18.13	18.18	18.18	18.24	17.99	451,183
September 18, 2025	17.77	18.07	18.07	18.2	17.7	837,300
September 17, 2025	17.55	17.65	17.65	17.82	17.43	687,545
September 16, 2025	17.71	17.43	17.43	17.71	17.27	598,000
September 15, 2025	17.5	17.67	17.67	17.78	17.38	671,600
September 12, 2025	17.87	17.45	17.45	17.87	17.37	499,322
September 11, 2025	17.49	17.87	17.87	17.95	17.42	621,512
September 10, 2025	17.61	17.42	17.42	17.63	17.29	620,205
September 09, 2025	17.47	17.49	17.49	17.57	17.31	516,013
September 08, 2025	17.45	17.43	17.43	17.78	17.27	732,520
September 05, 2025	17.91	17.64	17.64	18.05	17.46	367,850
September 04, 2025	17.65	17.82	17.82	17.82	17.45	547,287
September 03, 2025	17.27	17.61	17.61	17.63	17.21	537,500
September 02, 2025	17.51	17.34	17.34	17.58	17.11	915,400
August 29, 2025	17.59	17.71	17.71	17.75	17.5	1.17M
August 28, 2025	17.45	17.59	17.59	17.74	17.35	675,900
August 27, 2025	17.29	17.45	17.45	17.5	17.2	446,357
August 26, 2025	17.29	17.23	17.23	17.33	17.17	673,544
August 25, 2025	17.42	17.23	17.23	17.47	17.22	582,800
August 22, 2025	17.03	17.38	17.38	17.49	16.92	568,500
August 21, 2025	16.97	16.99	16.99	17.09	16.9	478,100
August 20, 2025	17.05	17.01	17.01	17.11	16.75	583,631
August 19, 2025	17.2	17.06	17.06	17.25	17.02	615,303
August 18, 2025	17.18	17.2	17.2	17.24	17.03	533,600
August 15, 2025	17.29	17.18	17.18	17.38	17.05	611,300
August 14, 2025	17.99	17.36	17.3	18.02	17.3	760,446
August 13, 2025	18.03	18.14	18.08	18.19	17.87	818,736
August 12, 2025	17.19	17.82	17.76	17.92	17.19	977,169
August 11, 2025	17.29	17.13	17.07	17.56	17.1	1.01M
August 08, 2025	17.95	17.41	17.35	18.03	17.37	960,700
August 07, 2025	18.84	17.84	17.78	18.92	17.53	1.12M
August 06, 2025	19.1	18.72	18.66	19.57	18.28	1.75M
August 05, 2025	18.31	17.79	17.73	18.31	17.77	750,711
August 04, 2025	17.95	18.17	18.11	18.23	17.85	978,737
August 01, 2025	18.24	17.75	17.69	18.26	17.67	693,229
July 31, 2025	18.77	18.42	18.36	18.92	18.31	758,743
July 30, 2025	18.85	18.69	18.63	19.19	18.64	987,600
July 29, 2025	18.77	18.8	18.74	18.99	18.68	617,310
July 28, 2025	18.62	18.52	18.46	18.65	18.36	623,212
July 25, 2025	18.78	18.58	18.58	18.82	18.54	420,746
July 24, 2025	19.01	18.73	18.73	19.02	18.72	403,646
July 23, 2025	18.83	18.96	18.96	19	18.81	603,900
July 22, 2025	18.78	18.83	18.83	18.95	18.67	869,228
July 21, 2025	18.75	18.81	18.81	18.99	18.72	662,107
July 18, 2025	18.47	18.73	18.73	18.84	18.38	1.83M
July 17, 2025	18.05	18.45	18.45	18.68	18.02	1.56M
July 16, 2025	17.96	18	18	18.09	17.79	696,700
July 15, 2025	17.82	17.91	17.91	18.01	17.73	843,800
July 14, 2025	17.94	17.81	17.81	17.95	17.01	1.58M
July 11, 2025	18.87	18.26	18.26	18.87	18.23	586,937
July 10, 2025	19.54	18.93	18.93	19.65	18.88	873,316

A10 Networks, Inc. (ATEN) NYSE