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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	19.54	19.59	19.59	19.65	19.21	838,800
July 08, 2025	19.94	19.51	19.51	19.94	19.19	932,600
July 07, 2025	20.06	19.91	19.91	20.28	19.85	600,146
July 03, 2025	19.9	20.14	20.14	20.21	19.8	526,402
July 02, 2025	19.47	19.76	19.76	19.82	19.28	830,347
July 01, 2025	19.25	19.44	19.44	19.48	18.93	1.12M
June 30, 2025	19.31	19.35	19.35	19.48	19.15	1.09M
June 27, 2025	19.25	19.12	19.12	19.34	18.88	1.35M
June 26, 2025	19	19.06	19.06	19.07	18.69	733,700
June 25, 2025	19.08	18.96	18.96	19.31	18.75	1.02M
June 24, 2025	18.35	18.34	18.34	18.53	18.13	542,324
June 23, 2025	17.74	18.22	18.22	18.24	17.54	580,600
June 20, 2025	18.26	17.78	17.78	18.33	17.65	2.11M
June 18, 2025	18.07	18.18	18.18	18.31	17.92	664,000
June 17, 2025	17.89	18.06	18.06	18.29	17.86	538,285
June 16, 2025	17.81	17.99	17.99	18.17	17.81	602,120
June 13, 2025	17.76	17.68	17.68	18.01	17.64	658,600
June 12, 2025	17.91	17.94	17.94	18.14	17.76	526,919
June 11, 2025	18.09	17.95	17.95	18.2	17.83	513,600
June 10, 2025	18.36	18.08	18.08	18.4	17.95	514,700
June 09, 2025	18.31	18.34	18.34	18.48	18.13	657,239
June 06, 2025	17.96	18.26	18.26	18.28	17.88	788,553
June 05, 2025	17.57	17.79	17.79	17.86	17.53	507,900
June 04, 2025	17.79	17.58	17.58	17.85	17.52	730,407
June 03, 2025	17.57	17.79	17.79	17.93	17.57	580,100
June 02, 2025	17.24	17.57	17.57	17.59	17.15	642,653
May 30, 2025	17.13	17.26	17.26	17.3	17	803,610
May 29, 2025	17.22	17.16	17.16	17.26	16.92	511,204

A10 Networks, Inc. (ATEN) NYSE