A10 Networks, Inc. Common Stock (ATEN)

20.67Last Price

+0.39 (1.92%)Change

A10 Networks Inc is a technology company that specializes in providing application networking solutions that optimize performance, enhance security, and improve visibility and control for applications in both data centers and cloud environments

Their products include load balancers, application delivery controllers, and security solutions, which are designed to help organizations manage traffic and protect their applications from threats. A10 Networks focuses on delivering high performance and scalability to meet the demands of modern network architectures, enabling businesses to maintain seamless operations and secure their critical infrastructures.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	19.80	20.49	19.75	20.28	1,029,848	20.28
2/03/2025	19.20	19.78	19.00	19.70	593,312	19.70
1/31/2025	19.95	20.02	19.55	19.61	596,256	19.61
1/30/2025	19.53	19.89	19.50	19.87	480,646	19.87
1/29/2025	19.21	19.63	19.05	19.32	649,171	19.32
1/28/2025	18.66	19.27	18.54	19.11	633,074	19.11
1/27/2025	19.04	19.32	18.53	18.55	625,585	18.55
1/24/2025	19.45	19.63	19.15	19.27	691,700	19.27
1/23/2025	18.99	19.47	18.87	19.46	534,760	19.46
1/22/2025	19.10	19.22	18.98	19.03	427,282	19.03
1/21/2025	19.16	19.23	18.95	19.00	591,189	19.00
1/17/2025	18.92	19.05	18.76	18.96	1,347,789	18.96
1/16/2025	18.91	18.92	18.62	18.72	459,526	18.72
1/15/2025	18.50	18.90	18.39	18.79	555,727	18.79
1/14/2025	18.04	18.46	18.01	18.21	664,186	18.21
1/13/2025	18.15	18.25	17.61	17.99	703,821	17.99
1/10/2025	18.49	18.67	18.34	18.36	460,254	18.36
1/08/2025	18.42	18.77	18.32	18.70	551,411	18.70
1/07/2025	18.24	18.57	17.83	18.56	706,115	18.56
1/06/2025	18.27	18.52	18.15	18.30	480,372	18.30
1/03/2025	18.18	18.31	18.07	18.29	357,565	18.29
1/02/2025	18.52	18.55	17.95	18.15	398,821	18.15
12/31/2024	18.41	0.00	18.41	18.40	0	18.40
12/30/2024	18.43	18.51	18.18	18.41	400,767	18.41
12/27/2024	18.76	18.79	18.40	18.58	347,022	18.58
12/26/2024	18.56	18.83	18.48	18.81	303,664	18.81
12/24/2024	18.49	18.63	18.38	18.61	189,896	18.61
12/23/2024	18.40	18.58	18.32	18.51	459,960	18.51
12/20/2024	18.14	18.75	18.14	18.52	3,821,699	18.52
12/19/2024	18.20	18.67	18.20	18.43	725,422	18.43
12/18/2024	19.11	19.15	18.25	18.30	883,545	18.30
12/17/2024	19.20	19.34	18.84	18.99	716,554	18.99
12/16/2024	18.77	19.37	18.70	19.20	1,244,283	19.20
12/13/2024	18.91	18.94	18.55	18.67	457,565	18.67
12/12/2024	18.54	18.97	18.48	18.97	461,588	18.97
12/11/2024	18.59	18.73	18.33	18.62	785,091	18.62
12/10/2024	18.25	18.63	18.15	18.52	733,437	18.52
12/09/2024	18.24	18.40	18.13	18.40	589,616	18.40
12/06/2024	18.25	18.31	17.85	18.13	648,365	18.13
12/05/2024	17.99	18.27	17.81	18.12	1,216,282	18.12
12/04/2024	17.27	18.03	17.27	18.02	603,614	18.02
12/03/2024	17.37	17.68	17.14	17.23	530,857	17.23
12/02/2024	16.84	17.51	16.80	17.50	782,930	17.50
11/29/2024	17.11	17.18	16.78	17.05	424,320	17.05
11/27/2024	16.95	17.17	16.84	17.13	727,370	17.13
11/26/2024	16.47	16.96	16.36	16.94	1,466,864	16.94
11/25/2024	16.71	16.76	16.48	16.49	562,076	16.49
11/22/2024	16.68	16.84	16.57	16.62	651,009	16.62
11/21/2024	16.59	16.73	16.46	16.56	755,871	16.56
11/20/2024	16.42	16.56	16.27	16.48	618,871	16.48
11/19/2024	16.17	16.46	16.17	16.40	432,342	16.40
11/18/2024	16.48	16.61	16.34	16.35	675,353	16.35
11/15/2024	16.55	16.55	16.33	16.44	478,912	16.38
11/14/2024	16.46	16.59	16.30	16.56	663,502	16.50
11/13/2024	16.72	16.92	16.45	16.52	862,771	16.46
11/12/2024	16.55	16.81	16.48	16.68	785,670	16.62
11/11/2024	16.12	16.71	15.98	16.62	1,070,015	16.56
11/08/2024	15.18	16.28	15.14	16.20	982,763	16.14
11/07/2024	15.31	15.53	15.21	15.46	1,351,975	15.40
11/06/2024	15.00	15.42	15.00	15.24	820,876	15.18
11/05/2024	14.44	14.74	14.37	14.72	431,533	14.67