A10 Networks, Inc. ATEN
NYSE · United States · Technology Services
$27.03-0.08 (-0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.11 | +5.04% | $25.97 | $27.63 | $25.79 | 1.79M |
| 2026-09-29 | $25.81 | +1.22% | $26.38 | $26.38 | $24.68 | 1.25M |
| 2026-09-28 | $25.50 | -0.89% | $25.48 | $25.66 | $24.94 | 2.13M |
| 2026-09-25 | $25.73 | -1.00% | $26.00 | $26.37 | $25.64 | 741.00K |
| 2026-09-24 | $25.99 | -2.84% | $26.58 | $26.74 | $25.93 | 1.12M |
| 2026-09-23 | $26.75 | +0.19% | $26.82 | $26.95 | $26.49 | 747.40K |
| 2026-09-22 | $26.70 | -0.89% | $27.15 | $27.16 | $26.50 | 812.80K |
| 2026-09-21 | $26.94 | +3.02% | $26.32 | $26.94 | $25.91 | 698.90K |
| 2026-09-18 | $26.15 | -2.97% | $27.24 | $27.24 | $25.90 | 3.40M |
| 2026-09-17 | $26.95 | +1.54% | $26.72 | $27.59 | $26.38 | 1.05M |
| 2026-09-16 | $26.54 | -0.79% | $26.57 | $27.12 | $26.27 | 982.60K |
| 2026-09-15 | $26.75 | +4.45% | $25.40 | $26.99 | $25.18 | 1.38M |
| 2026-09-14 | $25.61 | +3.52% | $24.55 | $26.08 | $24.55 | 1.48M |
| 2026-09-11 | $24.74 | +1.44% | $24.60 | $24.79 | $24.27 | 661.00K |
| 2026-09-10 | $24.39 | -1.61% | $24.62 | $25.24 | $24.34 | 824.80K |
| 2026-09-09 | $24.79 | +1.10% | $24.43 | $25.03 | $24.35 | 865.60K |
| 2026-09-08 | $24.52 | -0.28% | $24.59 | $24.86 | $24.09 | 637.50K |
| 2026-09-04 | $24.59 | -0.49% | $24.73 | $24.92 | $24.50 | 661.40K |
| 2026-09-03 | $24.71 | -0.20% | $24.87 | $24.97 | $24.52 | 943.10K |
| 2026-09-02 | $24.76 | -0.76% | $24.95 | $25.00 | $24.39 | 1.23M |
| 2026-09-01 | $24.95 | -1.73% | $25.05 | $25.38 | $24.65 | 1.15M |
| 2026-08-31 | $25.39 | -1.21% | $25.74 | $26.12 | $25.30 | 722.00K |
| 2026-08-28 | $25.70 | -4.92% | $26.82 | $27.00 | $25.69 | 1.18M |
| 2026-08-27 | $27.03 | +4.40% | $26.47 | $27.22 | $26.25 | 1.52M |
| 2026-08-26 | $25.89 | +3.02% | $24.92 | $26.20 | $24.65 | 1.22M |
| 2026-08-25 | $25.13 | -0.40% | $25.65 | $25.86 | $24.95 | 987.50K |
| 2026-08-24 | $25.23 | -3.41% | $25.96 | $25.96 | $25.19 | 2.12M |
| 2026-08-21 | $26.12 | +2.31% | $25.94 | $26.13 | $25.05 | 2.47M |
| 2026-08-20 | $25.53 | -0.85% | $25.77 | $25.89 | $25.46 | 2.43M |
| 2026-08-19 | $25.75 | -3.20% | $26.64 | $27.16 | $25.20 | 905.00K |
| 2026-08-18 | $26.60 | -2.74% | $27.02 | $27.35 | $26.45 | 944.20K |
| 2026-08-17 | $27.35 | -0.18% | $27.24 | $27.43 | $26.78 | 1.02M |
| 2026-08-14 | $27.40 | +1.48% | $27.10 | $27.67 | $26.56 | 1.25M |
| 2026-08-13 | $27.00 | -1.78% | $27.66 | $27.73 | $27.00 | 892.60K |
| 2026-08-12 | $27.49 | +1.18% | $27.56 | $27.81 | $27.14 | 1.10M |
| 2026-08-11 | $27.17 | -4.09% | $28.33 | $28.50 | $27.04 | 1.29M |
| 2026-08-10 | $28.33 | +5.55% | $27.04 | $28.98 | $27.04 | 1.41M |
| 2026-08-07 | $26.84 | -2.75% | $27.94 | $27.95 | $26.83 | 1.57M |
| 2026-08-06 | $27.60 | -10.51% | $27.93 | $29.67 | $27.12 | 2.19M |
| 2026-08-05 | $30.84 | +0.46% | $30.67 | $31.15 | $30.34 | 1.63M |
| 2026-08-04 | $30.70 | +2.50% | $31.42 | $31.77 | $30.56 | 1.45M |
| 2026-08-03 | $29.95 | +1.29% | $29.40 | $30.23 | $29.20 | 1.37M |
| 2026-07-31 | $29.57 | -1.27% | $30.61 | $30.90 | $29.47 | 1.70M |
| 2026-07-30 | $29.95 | +4.07% | $29.63 | $30.29 | $29.35 | 2.00M |
| 2026-07-29 | $28.78 | -8.11% | $31.19 | $31.65 | $28.78 | 2.25M |
| 2026-07-28 | $31.32 | -6.42% | $33.04 | $33.04 | $31.21 | 1.53M |
| 2026-07-27 | $33.47 | -2.33% | $34.73 | $35.16 | $32.84 | 1.11M |
| 2026-07-24 | $34.27 | -1.13% | $34.90 | $35.04 | $33.90 | 1.10M |
| 2026-07-23 | $34.66 | -2.48% | $35.49 | $35.66 | $34.46 | 1.56M |
| 2026-07-22 | $35.54 | -2.44% | $36.16 | $36.43 | $35.53 | 867.70K |
| 2026-07-21 | $36.43 | +1.79% | $35.96 | $36.43 | $35.60 | 781.70K |
| 2026-07-20 | $35.79 | -0.47% | $35.92 | $36.82 | $35.76 | 1.09M |
| 2026-07-17 | $35.96 | -0.36% | $35.00 | $36.21 | $34.46 | 1.09M |
| 2026-07-16 | $36.09 | -0.58% | $36.10 | $36.35 | $35.22 | 1.31M |
| 2026-07-15 | $36.30 | -3.56% | $37.65 | $38.05 | $36.02 | 1.24M |
| 2026-07-14 | $37.64 | +2.31% | $36.50 | $38.04 | $36.07 | 1.26M |
| 2026-07-13 | $36.79 | -1.02% | $37.11 | $37.45 | $36.02 | 1.16M |
| 2026-07-10 | $37.17 | -2.47% | $37.96 | $38.07 | $36.91 | 1.34M |
| 2026-07-09 | $38.11 | +2.75% | $37.20 | $38.49 | $37.04 | 1.19M |
| 2026-07-08 | $37.09 | +1.56% | $36.29 | $37.32 | $36.12 | 855.70K |
| 2026-07-07 | $36.52 | +0.22% | $36.30 | $37.31 | $35.51 | 824.70K |
| 2026-07-06 | $36.44 | +0.39% | $36.10 | $37.42 | $35.69 | 1.11M |
| 2026-07-02 | $36.30 | -4.47% | $37.63 | $37.80 | $35.80 | 1.26M |
| 2026-07-01 | $38.00 | +1.71% | $37.50 | $38.39 | $37.09 | 1.06M |
| 2026-06-30 | $37.36 | +2.84% | $36.20 | $37.67 | $36.20 | 1.16M |
| 2026-06-29 | $36.33 | +3.86% | $35.05 | $36.70 | $35.02 | 1.57M |
| 2026-06-26 | $34.98 | +0.69% | $34.42 | $35.12 | $33.78 | 2.20M |
| 2026-06-25 | $34.74 | +1.64% | $34.10 | $35.19 | $34.05 | 1.27M |
| 2026-06-24 | $34.18 | +0.97% | $33.88 | $34.50 | $33.67 | 1.22M |
| 2026-06-23 | $33.85 | +0.24% | $33.22 | $34.37 | $32.59 | 892.00K |
| 2026-06-22 | $33.77 | +1.53% | $33.41 | $34.39 | $33.27 | 1.27M |
| 2026-06-18 | $33.26 | +1.03% | $33.32 | $33.58 | $32.05 | 3.80M |
| 2026-06-17 | $32.92 | +1.51% | $32.66 | $33.46 | $32.44 | 1.17M |
| 2026-06-16 | $32.43 | -0.83% | $32.70 | $33.48 | $32.31 | 870.30K |
| 2026-06-15 | $32.70 | +2.96% | $32.00 | $33.64 | $31.52 | 1.31M |
| 2026-06-12 | $31.76 | -2.76% | $32.99 | $33.48 | $31.75 | 1.10M |
| 2026-06-11 | $32.66 | +2.96% | $31.69 | $32.75 | $31.10 | 1.01M |
| 2026-06-10 | $31.72 | +2.49% | $30.49 | $32.15 | $30.31 | 1.00M |
| 2026-06-09 | $30.95 | -0.10% | $30.98 | $31.26 | $29.83 | 1.37M |
| 2026-06-08 | $30.98 | +1.34% | $31.30 | $31.50 | $30.53 | 1.01M |
| 2026-06-05 | $30.57 | -3.56% | $31.46 | $31.73 | $30.12 | 1.27M |
| 2026-06-04 | $31.70 | +0.83% | $31.09 | $31.88 | $30.49 | 950.80K |
| 2026-06-03 | $31.44 | -3.68% | $32.09 | $32.36 | $31.07 | 1.16M |
| 2026-06-02 | $32.64 | +3.49% | $31.00 | $32.95 | $30.70 | 1.72M |
| 2026-06-01 | $31.54 | +4.64% | $30.62 | $31.75 | $30.24 | 1.53M |
| 2026-05-29 | $30.14 | +3.08% | $29.45 | $30.42 | $29.38 | 1.33M |
| 2026-05-28 | $29.24 | +0.31% | $29.23 | $29.46 | $28.57 | 1.17M |
| 2026-05-27 | $29.15 | -1.39% | $29.40 | $29.51 | $28.51 | 1.05M |
| 2026-05-26 | $29.56 | +1.37% | $29.11 | $29.66 | $28.53 | 742.80K |
| 2026-05-22 | $29.16 | +2.93% | $28.75 | $30.05 | $28.49 | 839.50K |