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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.64	17.59	17.59	17.74	17.5	311,543
December 03, 2025	17.34	17.64	17.64	17.75	17.21	440,200
December 02, 2025	17.31	17.34	17.34	17.48	17.25	475,106
December 01, 2025	17.08	17.18	17.18	17.25	17.07	553,800
November 28, 2025	17	17.22	17.22	17.25	16.97	308,130
November 26, 2025	17.01	16.98	16.98	17.26	16.97	709,029
November 25, 2025	16.83	17.07	17.07	17.21	16.77	876,638
November 24, 2025	16.86	16.84	16.84	17.01	16.63	530,924
November 21, 2025	16.68	16.84	16.84	16.96	16.65	489,520
November 20, 2025	16.82	16.63	16.63	16.9	16.55	517,500
November 19, 2025	16.6	16.55	16.55	16.79	16.52	726,123
November 18, 2025	16.84	16.68	16.68	17	16.67	617,100
November 17, 2025	17.36	16.84	16.84	17.49	16.81	665,100
November 14, 2025	16.89	17.49	17.43	17.5	16.76	2.53M
November 13, 2025	17.03	17.13	17.07	17.17	16.89	744,400
November 12, 2025	17.3	17.09	17.09	17.4	16.98	604,500
November 11, 2025	17.18	17.2	17.2	17.46	17.1	554,146
November 10, 2025	17.46	17.21	17.21	17.54	16.86	970,827
November 07, 2025	17.59	17.23	17.23	17.69	17.17	694,800
November 06, 2025	17.93	17.79	17.79	18.32	17.73	928,400
November 05, 2025	18.38	18.13	18.13	18.8	17.64	954,445
November 04, 2025	17.76	17.52	17.52	17.91	17.51	635,324
November 03, 2025	17.88	17.97	17.97	17.98	17.6	503,265
October 31, 2025	17.68	17.84	17.84	17.89	17.56	558,800
October 30, 2025	17.42	17.67	17.67	17.8	17.39	404,838
October 29, 2025	18.1	17.49	17.49	18.29	17.31	526,456
October 28, 2025	17.77	18.15	18.15	18.23	17.76	520,400
October 27, 2025	18.2	17.78	17.78	18.24	17.75	334,000
October 24, 2025	18.22	18.04	18.04	18.22	17.93	289,300
October 23, 2025	17.72	18.02	18.02	18.07	17.59	303,790
October 22, 2025	18.1	17.76	17.76	18.15	17.62	397,500
October 21, 2025	17.68	18.06	18.06	18.09	17.65	358,229
October 20, 2025	17.66	17.68	17.68	17.76	17.44	417,739
October 17, 2025	17.15	17.46	17.46	17.48	17.1	351,800
October 16, 2025	17.6	17.25	17.25	17.63	17.11	554,818
October 15, 2025	17.91	17.51	17.51	17.94	17.34	400,646
October 14, 2025	17.63	17.74	17.74	17.82	17.58	415,800
October 13, 2025	17.96	17.86	17.86	18.17	17.77	346,940
October 10, 2025	18.39	17.73	17.73	18.54	17.66	476,926
October 09, 2025	18.47	18.39	18.39	18.47	18.11	311,607
October 08, 2025	18.26	18.45	18.45	18.57	18.16	406,605
October 07, 2025	18.7	18.12	18.12	18.75	18.09	461,513
October 06, 2025	18.45	18.67	18.67	18.73	18.38	506,051
October 03, 2025	18.58	18.31	18.31	18.77	18.31	493,700
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

A10 Networks, Inc. (ATEN) NYSE