A10 Networks Inc. (ATEN)
16.28
-0.46 (-2.75%)
At close: Mar 31, 2025, 12:15 PM
A10 Networks Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.15 | 17.31 | 16.51 | 16.74 | -0.53 | -3.07% | 677,283 |
| Mar 27, 2025 | 17.48 | 17.59 | 17.18 | 17.27 | -0.18 | -1.03% | 1,117,300 |
| Mar 26, 2025 | 17.78 | 17.82 | 17.39 | 17.45 | -0.36 | -2.02% | 1,433,100 |
| Mar 25, 2025 | 17.56 | 17.98 | 17.54 | 17.81 | 0.33 | 1.89% | 1,285,118 |
| Mar 24, 2025 | 17.66 | 17.75 | 17.42 | 17.48 | 0.17 | 0.98% | 1,515,900 |
| Mar 21, 2025 | 17.15 | 17.32 | 16.95 | 17.31 | -0.12 | -0.69% | 2,769,017 |
| Mar 20, 2025 | 17.52 | 17.77 | 17.36 | 17.43 | -0.31 | -1.75% | 1,879,531 |
| Mar 19, 2025 | 17.44 | 17.79 | 17.24 | 17.74 | 0.32 | 1.84% | 1,464,000 |
| Mar 18, 2025 | 17.90 | 17.92 | 17.17 | 17.42 | -0.33 | -1.86% | 2,122,477 |
| Mar 17, 2025 | 17.76 | 17.98 | 17.21 | 17.75 | 0.89 | 5.28% | 4,684,126 |
| Mar 14, 2025 | 16.57 | 16.86 | 16.04 | 16.86 | 0.48 | 2.93% | 2,843,141 |
| Mar 13, 2025 | 17.49 | 17.49 | 16.02 | 16.38 | -3.17 | -16.21% | 6,655,248 |
| Mar 12, 2025 | 19.76 | 19.91 | 19.43 | 19.55 | 0.10 | 0.51% | 468,200 |
| Mar 11, 2025 | 19.34 | 19.84 | 19.25 | 19.45 | 0.07 | 0.36% | 724,124 |
| Mar 10, 2025 | 19.31 | 19.54 | 19.08 | 19.38 | -0.32 | -1.62% | 827,246 |
| Mar 7, 2025 | 19.74 | 20.22 | 19.20 | 19.70 | 0.01 | 0.05% | 980,743 |
| Mar 6, 2025 | 20.23 | 20.41 | 19.62 | 19.69 | -0.77 | -3.76% | 872,100 |
| Mar 5, 2025 | 20.07 | 20.49 | 19.95 | 20.46 | 0.33 | 1.64% | 1,161,807 |
| Mar 4, 2025 | 19.96 | 20.44 | 19.57 | 20.13 | -0.05 | -0.25% | 897,398 |
| Mar 3, 2025 | 20.99 | 20.99 | 20.01 | 20.18 | -0.61 | -2.93% | 1,219,800 |
| Feb 28, 2025 | 20.31 | 20.85 | 20.16 | 20.79 | 0.34 | 1.66% | 2,399,837 |
| Feb 27, 2025 | 20.35 | 20.80 | 20.03 | 20.45 | 0.26 | 1.29% | 1,631,157 |
| Feb 26, 2025 | 20.13 | 20.53 | 20.09 | 20.19 | 0.07 | 0.35% | 553,425 |
| Feb 25, 2025 | 20.06 | 20.25 | 19.83 | 20.12 | -0.04 | -0.20% | 528,827 |
| Feb 24, 2025 | 20.34 | 20.45 | 19.78 | 20.16 | -0.15 | -0.74% | 743,143 |
| Feb 21, 2025 | 21.31 | 21.31 | 20.28 | 20.31 | -0.82 | -3.88% | 593,925 |
| Feb 20, 2025 | 21.40 | 21.45 | 20.71 | 21.13 | -0.34 | -1.58% | 934,613 |
| Feb 19, 2025 | 21.50 | 21.65 | 21.22 | 21.47 | -0.18 | -0.83% | 773,058 |
| Feb 18, 2025 | 21.72 | 21.81 | 21.33 | 21.65 | 0.01 | 0.05% | 536,774 |
| Feb 14, 2025 | 21.73 | 21.90 | 21.45 | 21.64 | -0.04 | -0.18% | 618,400 |
| Feb 13, 2025 | 21.24 | 21.78 | 21.00 | 21.68 | 0.69 | 3.29% | 915,200 |
| Feb 12, 2025 | 20.41 | 21.10 | 20.33 | 20.99 | 0.38 | 1.84% | 667,000 |
| Feb 11, 2025 | 20.49 | 20.88 | 20.48 | 20.61 | 0.06 | 0.29% | 693,156 |
| Feb 10, 2025 | 20.61 | 20.72 | 20.37 | 20.55 | 0.07 | 0.34% | 1,164,422 |
| Feb 7, 2025 | 20.68 | 20.76 | 20.38 | 20.48 | -0.07 | -0.34% | 545,622 |
| Feb 6, 2025 | 20.76 | 20.96 | 20.32 | 20.55 | -0.28 | -1.34% | 830,249 |
| Feb 5, 2025 | 18.65 | 20.89 | 18.52 | 20.83 | 0.55 | 2.71% | 1,240,347 |
| Feb 4, 2025 | 19.80 | 20.49 | 19.75 | 20.28 | 0.58 | 2.94% | 1,033,300 |
| Feb 3, 2025 | 19.20 | 19.78 | 19.00 | 19.70 | 0.09 | 0.46% | 593,319 |
| Jan 31, 2025 | 19.95 | 20.02 | 19.55 | 19.61 | -0.26 | -1.31% | 596,300 |
| Jan 30, 2025 | 19.53 | 19.89 | 19.50 | 19.87 | 0.55 | 2.85% | 599,400 |
| Jan 29, 2025 | 19.21 | 19.63 | 19.05 | 19.32 | 0.21 | 1.10% | 649,200 |
| Jan 28, 2025 | 18.66 | 19.27 | 18.54 | 19.11 | 0.56 | 3.02% | 633,944 |
| Jan 27, 2025 | 19.04 | 19.33 | 18.53 | 18.55 | -0.72 | -3.74% | 625,600 |
| Jan 24, 2025 | 19.45 | 19.63 | 19.15 | 19.27 | -0.19 | -0.98% | 691,700 |
| Jan 23, 2025 | 18.99 | 19.47 | 18.87 | 19.46 | 0.43 | 2.26% | 534,800 |
| Jan 22, 2025 | 19.10 | 19.22 | 18.98 | 19.03 | 0.03 | 0.16% | 427,300 |
| Jan 21, 2025 | 19.16 | 19.23 | 18.95 | 19.00 | 0.04 | 0.21% | 591,200 |
| Jan 17, 2025 | 18.92 | 19.05 | 18.76 | 18.96 | 0.24 | 1.28% | 1,347,800 |
| Jan 16, 2025 | 18.91 | 18.92 | 18.62 | 18.72 | -0.07 | -0.37% | 459,526 |