A10 Network (ATEN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.94 | 27.95 | 26.83 | 26.84 | -2.75% | 1,568,900 |
| 2026-08-06 | 27.93 | 29.67 | 27.12 | 27.60 | -10.51% | 2,194,800 |
| 2026-08-05 | 30.67 | 31.15 | 30.34 | 30.84 | +0.46% | 1,633,600 |
| 2026-08-04 | 31.42 | 31.77 | 30.56 | 30.70 | +2.50% | 1,448,800 |
| 2026-08-03 | 29.40 | 30.23 | 29.20 | 29.95 | +1.29% | 1,370,400 |
| 2026-07-31 | 30.61 | 30.90 | 29.47 | 29.57 | -1.27% | 1,701,900 |
| 2026-07-30 | 29.63 | 30.29 | 29.35 | 29.95 | +4.07% | 1,998,600 |
| 2026-07-29 | 31.19 | 31.65 | 28.78 | 28.78 | -8.11% | 2,251,400 |
| 2026-07-28 | 33.04 | 33.04 | 31.21 | 31.32 | -6.42% | 1,534,500 |
| 2026-07-27 | 34.73 | 35.16 | 32.84 | 33.47 | -2.33% | 1,105,100 |
| 2026-07-24 | 34.90 | 35.04 | 33.90 | 34.27 | -1.13% | 1,098,100 |
| 2026-07-23 | 35.49 | 35.66 | 34.46 | 34.66 | -2.48% | 1,563,200 |
| 2026-07-22 | 36.16 | 36.43 | 35.53 | 35.54 | -2.44% | 867,700 |
| 2026-07-21 | 35.96 | 36.43 | 35.60 | 36.43 | +1.79% | 781,700 |
| 2026-07-20 | 35.92 | 36.82 | 35.76 | 35.79 | -0.47% | 1,094,000 |
| 2026-07-17 | 35.00 | 36.21 | 34.46 | 35.96 | -0.36% | 1,087,000 |
| 2026-07-16 | 36.10 | 36.35 | 35.22 | 36.09 | -0.58% | 1,309,900 |
| 2026-07-15 | 37.65 | 38.05 | 36.02 | 36.30 | -3.56% | 1,240,600 |
| 2026-07-14 | 36.50 | 38.04 | 36.07 | 37.64 | +2.31% | 1,264,600 |
| 2026-07-13 | 37.11 | 37.45 | 36.02 | 36.79 | -1.02% | 1,164,500 |
| 2026-07-10 | 37.96 | 38.07 | 36.91 | 37.17 | -2.47% | 1,335,000 |
| 2026-07-09 | 37.20 | 38.49 | 37.04 | 38.11 | +2.75% | 1,189,300 |
| 2026-07-08 | 36.29 | 37.32 | 36.12 | 37.09 | +1.56% | 855,700 |
| 2026-07-07 | 36.30 | 37.31 | 35.51 | 36.52 | +0.22% | 824,700 |
| 2026-07-06 | 36.10 | 37.42 | 35.69 | 36.44 | +0.39% | 1,105,300 |
| 2026-07-02 | 37.63 | 37.80 | 35.80 | 36.30 | -4.47% | 1,259,700 |
| 2026-07-01 | 37.50 | 38.39 | 37.09 | 38.00 | +1.71% | 1,060,700 |
| 2026-06-30 | 36.20 | 37.67 | 36.20 | 37.36 | +2.84% | 1,161,200 |
| 2026-06-29 | 35.05 | 36.70 | 35.02 | 36.33 | +3.86% | 1,572,200 |
| 2026-06-26 | 34.42 | 35.12 | 33.78 | 34.98 | +0.69% | 2,202,200 |
| 2026-06-25 | 34.10 | 35.19 | 34.05 | 34.74 | +1.64% | 1,274,500 |
| 2026-06-24 | 33.88 | 34.50 | 33.67 | 34.18 | +0.97% | 1,224,600 |
| 2026-06-23 | 33.22 | 34.37 | 32.59 | 33.85 | +0.24% | 892,000 |
| 2026-06-22 | 33.41 | 34.39 | 33.27 | 33.77 | +1.53% | 1,266,800 |
| 2026-06-18 | 33.32 | 33.58 | 32.05 | 33.26 | +1.03% | 3,795,400 |
| 2026-06-17 | 32.66 | 33.46 | 32.44 | 32.92 | +1.51% | 1,174,800 |
| 2026-06-16 | 32.70 | 33.48 | 32.31 | 32.43 | -0.83% | 870,300 |
| 2026-06-15 | 32.00 | 33.64 | 31.52 | 32.70 | +2.96% | 1,312,900 |
| 2026-06-12 | 32.99 | 33.48 | 31.75 | 31.76 | -2.76% | 1,104,400 |
| 2026-06-11 | 31.69 | 32.75 | 31.10 | 32.66 | +2.96% | 1,009,000 |
| 2026-06-10 | 30.49 | 32.15 | 30.31 | 31.72 | +2.49% | 1,000,600 |
| 2026-06-09 | 30.98 | 31.26 | 29.83 | 30.95 | -0.10% | 1,373,400 |
| 2026-06-08 | 31.30 | 31.50 | 30.53 | 30.98 | +1.34% | 1,009,700 |
| 2026-06-05 | 31.46 | 31.73 | 30.12 | 30.57 | -3.56% | 1,268,900 |
| 2026-06-04 | 31.09 | 31.88 | 30.49 | 31.70 | +0.83% | 950,800 |
| 2026-06-03 | 32.09 | 32.36 | 31.07 | 31.44 | -3.68% | 1,156,200 |
| 2026-06-02 | 31.00 | 32.95 | 30.70 | 32.64 | +3.49% | 1,723,700 |
| 2026-06-01 | 30.62 | 31.75 | 30.24 | 31.54 | +4.64% | 1,528,300 |
| 2026-05-29 | 29.45 | 30.42 | 29.38 | 30.14 | +3.08% | 1,328,100 |
| 2026-05-28 | 29.23 | 29.46 | 28.57 | 29.24 | +0.31% | 1,171,500 |
| 2026-05-27 | 29.40 | 29.51 | 28.51 | 29.15 | -1.39% | 1,051,500 |
| 2026-05-26 | 29.11 | 29.66 | 28.53 | 29.56 | +1.37% | 742,800 |
| 2026-05-22 | 28.75 | 30.05 | 28.49 | 29.16 | +2.93% | 839,500 |
| 2026-05-21 | 28.37 | 28.53 | 28.03 | 28.33 | -1.22% | 658,800 |
| 2026-05-20 | 28.24 | 29.13 | 27.97 | 28.68 | +1.41% | 1,010,600 |
| 2026-05-19 | 28.11 | 28.43 | 27.70 | 28.28 | +0.57% | 605,500 |
| 2026-05-18 | 28.01 | 28.51 | 27.82 | 28.12 | +0.61% | 811,900 |
| 2026-05-15 | 27.74 | 28.66 | 27.25 | 27.95 | -0.29% | 1,120,600 |
| 2026-05-14 | 27.87 | 28.21 | 27.46 | 28.03 | +1.08% | 772,500 |
| 2026-05-13 | 27.40 | 27.98 | 27.03 | 27.73 | +1.39% | 716,500 |
| 2026-05-12 | 28.00 | 28.33 | 27.30 | 27.35 | -2.39% | 849,100 |
| 2026-05-11 | 27.50 | 28.02 | 27.42 | 28.02 | +0.79% | 979,600 |
| 2026-05-08 | 27.03 | 28.10 | 26.91 | 27.80 | +1.94% | 1,133,800 |
| 2026-05-07 | 27.24 | 27.91 | 26.69 | 27.27 | +2.06% | 1,561,000 |
| 2026-05-06 | 27.05 | 27.40 | 26.47 | 26.72 | -1.51% | 851,300 |
| 2026-05-05 | 27.18 | 27.42 | 26.85 | 27.13 | +0.33% | 690,000 |
| 2026-05-04 | 26.82 | 27.45 | 26.70 | 27.04 | +0.71% | 698,600 |
| 2026-05-01 | 27.11 | 27.31 | 26.45 | 26.85 | +0.64% | 854,100 |
| 2026-04-30 | 26.54 | 26.88 | 25.46 | 26.68 | +0.19% | 1,331,100 |
| 2026-04-29 | 27.05 | 27.19 | 25.00 | 26.63 | -5.33% | 2,078,100 |
| 2026-04-28 | 27.68 | 28.19 | 27.43 | 28.13 | +1.59% | 1,094,000 |
| 2026-04-27 | 27.55 | 28.00 | 27.31 | 27.69 | +0.47% | 734,100 |
| 2026-04-24 | 26.67 | 27.60 | 26.45 | 27.56 | +3.53% | 973,900 |
| 2026-04-23 | 27.37 | 27.43 | 26.39 | 26.62 | -3.73% | 811,700 |
| 2026-04-22 | 27.99 | 28.10 | 27.43 | 27.65 | -0.22% | 914,800 |
| 2026-04-21 | 27.23 | 28.16 | 26.85 | 27.71 | +1.80% | 1,090,900 |
| 2026-04-20 | 26.81 | 27.41 | 26.46 | 27.22 | -1.20% | 1,410,200 |
| 2026-04-17 | 27.59 | 28.59 | 27.08 | 27.55 | +3.88% | 2,213,400 |
| 2026-04-16 | 25.51 | 26.57 | 25.48 | 26.52 | +3.96% | 2,288,000 |
| 2026-04-15 | 25.18 | 25.69 | 25.03 | 25.51 | +1.84% | 864,200 |
| 2026-04-14 | 24.98 | 25.32 | 24.93 | 25.05 | +0.48% | 809,000 |
| 2026-04-13 | 24.06 | 24.94 | 24.06 | 24.93 | +3.88% | 833,700 |
| 2026-04-10 | 24.76 | 24.76 | 23.65 | 24.00 | -2.83% | 839,800 |
| 2026-04-09 | 24.75 | 25.01 | 23.99 | 24.70 | -1.32% | 867,700 |
| 2026-04-08 | 25.21 | 25.42 | 24.84 | 25.03 | +1.42% | 1,210,200 |
| 2026-04-07 | 23.92 | 24.68 | 23.90 | 24.68 | +2.92% | 894,300 |
| 2026-04-06 | 23.96 | 24.18 | 23.81 | 23.98 | -0.04% | 462,100 |
| 2026-04-02 | 23.87 | 24.08 | 23.63 | 23.99 | -0.37% | 668,400 |
| 2026-04-01 | 23.45 | 24.22 | 23.34 | 24.08 | +4.15% | 814,000 |
| 2026-03-31 | 22.55 | 23.14 | 22.27 | 23.12 | +3.40% | 732,400 |
| 2026-03-30 | 22.55 | 22.69 | 22.21 | 22.36 | +0.09% | 1,751,100 |
| 2026-03-27 | 22.83 | 23.05 | 22.29 | 22.34 | -3.62% | 640,400 |
| 2026-03-26 | 23.06 | 23.62 | 22.98 | 23.18 | -0.34% | 1,050,600 |
| 2026-03-25 | 23.00 | 23.71 | 22.90 | 23.26 | +3.75% | 1,601,900 |
| 2026-03-24 | 22.34 | 22.79 | 22.03 | 22.42 | +0.00% | 1,115,000 |
| 2026-03-23 | 21.71 | 22.66 | 21.65 | 22.42 | +4.47% | 949,400 |
| 2026-03-20 | 21.96 | 22.03 | 21.35 | 21.46 | -2.45% | 4,588,200 |
| 2026-03-19 | 21.30 | 22.11 | 21.22 | 22.00 | +2.42% | 1,062,100 |
| 2026-03-18 | 21.23 | 21.69 | 21.18 | 21.48 | +0.99% | 904,400 |
| 2026-03-17 | 20.76 | 21.31 | 20.76 | 21.27 | +2.51% | 935,700 |
| 2026-03-16 | 21.06 | 21.13 | 20.53 | 20.75 | -1.05% | 3,453,900 |
| 2026-03-13 | 21.08 | 21.39 | 20.71 | 20.97 | -0.43% | 448,100 |
| 2026-03-12 | 20.77 | 21.21 | 20.66 | 21.06 | +0.48% | 714,900 |
| 2026-03-11 | 20.70 | 20.99 | 20.59 | 20.96 | +1.70% | 532,300 |
| 2026-03-10 | 20.45 | 20.80 | 20.10 | 20.61 | +0.78% | 597,400 |
| 2026-03-09 | 20.27 | 20.59 | 19.99 | 20.45 | -0.10% | 608,800 |
| 2026-03-06 | 20.70 | 20.82 | 20.20 | 20.47 | -1.87% | 555,800 |
| 2026-03-05 | 20.54 | 20.97 | 20.54 | 20.86 | +0.87% | 546,500 |
| 2026-03-04 | 20.37 | 20.72 | 20.19 | 20.68 | +1.37% | 748,500 |
| 2026-03-03 | 19.38 | 20.49 | 19.11 | 20.40 | +2.72% | 657,400 |
| 2026-03-02 | 19.07 | 20.00 | 18.88 | 19.86 | +3.12% | 866,800 |
| 2026-02-27 | 19.05 | 19.28 | 18.86 | 19.26 | +0.00% | 883,300 |
| 2026-02-26 | 19.47 | 19.61 | 19.06 | 19.26 | -0.10% | 559,700 |
| 2026-02-25 | 19.02 | 19.36 | 18.75 | 19.28 | +1.53% | 660,300 |
| 2026-02-24 | 19.02 | 19.49 | 18.90 | 18.99 | +0.26% | 714,400 |
| 2026-02-23 | 19.92 | 19.92 | 18.72 | 18.94 | -5.21% | 822,900 |
| 2026-02-20 | 19.78 | 20.13 | 19.71 | 19.98 | +1.52% | 1,173,100 |
| 2026-02-19 | 19.84 | 19.93 | 19.58 | 19.68 | -1.35% | 548,100 |
| 2026-02-18 | 20.06 | 20.11 | 19.67 | 19.95 | -0.55% | 922,700 |
| 2026-02-17 | 20.48 | 20.88 | 20.03 | 20.06 | -3.09% | 816,400 |
| 2026-02-13 | 20.42 | 20.74 | 20.23 | 20.70 | +1.72% | 1,090,100 |
| 2026-02-12 | 21.00 | 21.12 | 20.17 | 20.35 | -2.77% | 930,800 |
| 2026-02-11 | 20.94 | 21.13 | 20.49 | 20.93 | +0.05% | 1,466,200 |
| 2026-02-10 | 21.23 | 21.31 | 20.78 | 20.92 | +0.05% | 1,068,400 |
| 2026-02-09 | 19.67 | 21.18 | 19.57 | 20.91 | +6.30% | 1,462,600 |
| 2026-02-06 | 19.46 | 19.76 | 19.30 | 19.67 | +1.76% | 1,761,700 |
| 2026-02-05 | 17.72 | 19.87 | 17.72 | 19.33 | +10.33% | 1,984,800 |
| 2026-02-04 | 17.10 | 17.67 | 17.01 | 17.52 | +1.45% | 774,500 |
| 2026-02-03 | 17.47 | 17.55 | 16.85 | 17.27 | -2.37% | 811,200 |
| 2026-02-02 | 17.37 | 17.84 | 17.21 | 17.69 | +1.43% | 776,000 |
| 2026-01-30 | 17.63 | 17.77 | 17.22 | 17.44 | -1.52% | 712,400 |
| 2026-01-29 | 18.30 | 18.31 | 17.33 | 17.71 | -3.96% | 872,600 |
| 2026-01-28 | 18.28 | 18.52 | 18.12 | 18.44 | +1.65% | 989,500 |
| 2026-01-27 | 17.96 | 18.14 | 17.80 | 18.14 | +1.85% | 603,000 |
| 2026-01-26 | 17.49 | 17.81 | 17.41 | 17.81 | +2.47% | 629,100 |
| 2026-01-23 | 17.47 | 17.71 | 17.28 | 17.38 | -0.46% | 629,500 |
| 2026-01-22 | 17.25 | 17.56 | 17.23 | 17.46 | +1.93% | 453,900 |
| 2026-01-21 | 17.03 | 17.18 | 16.83 | 17.13 | +1.06% | 469,900 |
| 2026-01-20 | 17.04 | 17.19 | 16.80 | 16.95 | -2.08% | 439,100 |
| 2026-01-16 | 17.60 | 17.64 | 17.17 | 17.31 | -1.54% | 516,300 |
| 2026-01-15 | 17.53 | 17.61 | 17.33 | 17.58 | +1.03% | 741,900 |
| 2026-01-14 | 17.24 | 17.41 | 17.11 | 17.40 | +0.69% | 497,600 |
| 2026-01-13 | 17.46 | 17.48 | 17.11 | 17.28 | -0.69% | 439,400 |
| 2026-01-12 | 17.24 | 17.47 | 17.15 | 17.40 | +0.99% | 526,500 |
| 2026-01-09 | 17.30 | 17.41 | 17.00 | 17.23 | -0.52% | 695,100 |
| 2026-01-08 | 17.45 | 17.55 | 17.28 | 17.32 | -1.37% | 574,200 |
| 2026-01-07 | 17.67 | 17.75 | 17.40 | 17.56 | +0.57% | 489,200 |
| 2026-01-06 | 17.47 | 17.57 | 17.30 | 17.46 | -0.68% | 432,900 |
| 2026-01-05 | 17.35 | 17.75 | 17.31 | 17.58 | +1.33% | 422,700 |
| 2026-01-02 | 17.80 | 17.98 | 17.21 | 17.35 | -1.92% | 453,900 |
| 2025-12-31 | 17.93 | 17.95 | 17.60 | 17.69 | -1.34% | 316,700 |
| 2025-12-30 | 18.01 | 18.11 | 17.93 | 17.93 | -0.66% | 369,000 |
| 2025-12-29 | 18.04 | 18.10 | 17.90 | 18.05 | -0.11% | 327,100 |
| 2025-12-26 | 18.03 | 18.14 | 17.99 | 18.07 | +0.39% | 302,300 |
| 2025-12-24 | 18.03 | 18.06 | 17.93 | 18.00 | +0.00% | 172,400 |
| 2025-12-23 | 18.08 | 18.14 | 17.95 | 18.00 | -0.72% | 455,800 |
| 2025-12-22 | 18.10 | 18.45 | 17.96 | 18.13 | +0.95% | 585,300 |
| 2025-12-19 | 18.32 | 18.39 | 17.92 | 17.96 | -1.86% | 3,270,400 |
| 2025-12-18 | 18.16 | 18.56 | 18.15 | 18.30 | +1.22% | 886,500 |
| 2025-12-17 | 18.02 | 18.25 | 17.92 | 18.08 | +0.28% | 828,000 |
| 2025-12-16 | 17.77 | 18.10 | 17.74 | 18.03 | +1.29% | 1,229,700 |
| 2025-12-15 | 18.11 | 18.11 | 17.42 | 17.80 | -1.77% | 1,261,100 |
| 2025-12-12 | 18.35 | 18.41 | 18.11 | 18.12 | -1.36% | 1,250,200 |
| 2025-12-11 | 18.47 | 18.54 | 18.25 | 18.37 | -0.65% | 443,600 |
| 2025-12-10 | 18.13 | 18.65 | 18.13 | 18.49 | +1.93% | 680,100 |
| 2025-12-09 | 17.76 | 18.20 | 17.76 | 18.14 | +2.02% | 607,100 |
| 2025-12-08 | 17.82 | 18.05 | 17.77 | 17.78 | +0.06% | 473,100 |
| 2025-12-05 | 17.59 | 17.85 | 17.56 | 17.77 | +1.02% | 398,600 |
| 2025-12-04 | 17.53 | 17.74 | 17.49 | 17.59 | -0.28% | 466,300 |
| 2025-12-03 | 17.34 | 17.75 | 17.21 | 17.64 | +1.73% | 440,200 |
| 2025-12-02 | 17.31 | 17.48 | 17.25 | 17.34 | +0.93% | 475,100 |
| 2025-12-01 | 17.08 | 17.25 | 17.07 | 17.18 | -0.23% | 553,800 |
| 2025-11-28 | 17.00 | 17.25 | 16.97 | 17.22 | +1.41% | 308,100 |
| 2025-11-26 | 17.01 | 17.26 | 16.97 | 16.98 | -0.53% | 709,000 |
| 2025-11-25 | 16.83 | 17.21 | 16.77 | 17.07 | +1.37% | 876,600 |
| 2025-11-24 | 16.86 | 17.01 | 16.63 | 16.84 | +0.00% | 530,900 |
| 2025-11-21 | 16.68 | 16.96 | 16.65 | 16.84 | +1.26% | 489,500 |
| 2025-11-20 | 16.82 | 16.90 | 16.55 | 16.63 | +0.48% | 517,500 |
| 2025-11-19 | 16.60 | 16.79 | 16.52 | 16.55 | -0.78% | 726,000 |
| 2025-11-18 | 16.84 | 17.00 | 16.67 | 16.68 | -0.95% | 617,100 |
| 2025-11-17 | 17.36 | 17.49 | 16.81 | 16.84 | -3.72% | 665,100 |
| 2025-11-14 | 16.89 | 17.50 | 16.76 | 17.49 | +2.10% | 2,531,900 |
| 2025-11-13 | 17.03 | 17.17 | 16.89 | 17.13 | +0.23% | 744,400 |
| 2025-11-12 | 17.30 | 17.40 | 16.98 | 17.09 | -0.64% | 604,500 |
| 2025-11-11 | 17.18 | 17.46 | 17.10 | 17.20 | -0.06% | 554,100 |
| 2025-11-10 | 17.46 | 17.54 | 16.86 | 17.21 | -0.12% | 970,800 |
| 2025-11-07 | 17.59 | 17.69 | 17.17 | 17.23 | -3.15% | 694,800 |
| 2025-11-06 | 17.93 | 18.32 | 17.73 | 17.79 | -1.88% | 928,400 |
| 2025-11-05 | 18.38 | 18.80 | 17.64 | 18.13 | +3.48% | 954,400 |
| 2025-11-04 | 17.76 | 17.91 | 17.51 | 17.52 | -2.50% | 635,300 |
| 2025-11-03 | 17.88 | 17.98 | 17.60 | 17.97 | +0.73% | 503,100 |
| 2025-10-31 | 17.68 | 17.89 | 17.56 | 17.84 | +0.96% | 558,800 |
| 2025-10-30 | 17.42 | 17.80 | 17.39 | 17.67 | +1.03% | 404,800 |
| 2025-10-29 | 18.10 | 18.29 | 17.31 | 17.49 | -3.64% | 526,400 |
| 2025-10-28 | 17.77 | 18.23 | 17.76 | 18.15 | +2.08% | 520,400 |
| 2025-10-27 | 18.20 | 18.24 | 17.75 | 17.78 | -1.44% | 334,000 |
| 2025-10-24 | 18.22 | 18.22 | 17.93 | 18.04 | +0.11% | 289,300 |
| 2025-10-23 | 17.72 | 18.07 | 17.59 | 18.02 | +1.46% | 303,800 |
| 2025-10-22 | 18.10 | 18.15 | 17.62 | 17.76 | -1.66% | 397,500 |
| 2025-10-21 | 17.68 | 18.09 | 17.65 | 18.06 | +2.15% | 358,200 |
| 2025-10-20 | 17.66 | 17.76 | 17.44 | 17.68 | +1.26% | 417,700 |
| 2025-10-17 | 17.15 | 17.48 | 17.10 | 17.46 | +1.22% | 351,800 |
| 2025-10-16 | 17.60 | 17.63 | 17.11 | 17.25 | -1.48% | 554,800 |
| 2025-10-15 | 17.91 | 17.94 | 17.34 | 17.51 | -1.30% | 400,400 |
| 2025-10-14 | 17.63 | 17.82 | 17.58 | 17.74 | -0.67% | 415,800 |
| 2025-10-13 | 17.96 | 18.17 | 17.77 | 17.86 | +0.73% | 346,800 |
| 2025-10-10 | 18.39 | 18.54 | 17.66 | 17.73 | -3.59% | 476,900 |
| 2025-10-09 | 18.47 | 18.47 | 18.11 | 18.39 | -0.33% | 311,600 |
| 2025-10-08 | 18.26 | 18.57 | 18.16 | 18.45 | +1.82% | 406,600 |
| 2025-10-07 | 18.70 | 18.75 | 18.09 | 18.12 | -2.95% | 461,500 |
| 2025-10-06 | 18.45 | 18.73 | 18.38 | 18.67 | +1.97% | 505,800 |
| 2025-10-03 | 18.58 | 18.77 | 18.31 | 18.31 | -0.97% | 493,700 |
| 2025-10-02 | 18.38 | 18.55 | 18.24 | 18.49 | +1.09% | 440,900 |
| 2025-10-01 | 18.03 | 18.36 | 17.95 | 18.29 | +0.77% | 542,600 |
| 2025-09-30 | 18.04 | 18.16 | 17.76 | 18.15 | +0.39% | 607,400 |
| 2025-09-29 | 18.40 | 18.44 | 18.02 | 18.08 | -1.26% | 589,900 |
| 2025-09-26 | 18.25 | 18.47 | 18.11 | 18.31 | +0.55% | 507,800 |
| 2025-09-25 | 18.18 | 18.24 | 17.90 | 18.21 | -0.16% | 578,400 |
| 2025-09-24 | 18.32 | 18.38 | 18.10 | 18.24 | +0.00% | 584,300 |
| 2025-09-23 | 18.31 | 18.45 | 18.10 | 18.24 | -0.49% | 840,900 |
| 2025-09-22 | 18.15 | 18.34 | 17.94 | 18.33 | +0.83% | 777,100 |
| 2025-09-19 | 18.13 | 18.25 | 17.96 | 18.18 | +0.61% | 2,272,300 |
| 2025-09-18 | 17.77 | 18.20 | 17.70 | 18.07 | +2.38% | 837,300 |
| 2025-09-17 | 17.55 | 17.82 | 17.43 | 17.65 | +1.26% | 687,500 |
| 2025-09-16 | 17.71 | 17.71 | 17.27 | 17.43 | -1.36% | 598,000 |
| 2025-09-15 | 17.50 | 17.78 | 17.38 | 17.67 | +1.26% | 671,600 |
| 2025-09-12 | 17.87 | 17.87 | 17.37 | 17.45 | -2.35% | 499,300 |
| 2025-09-11 | 17.49 | 17.95 | 17.42 | 17.87 | +2.58% | 621,500 |
| 2025-09-10 | 17.61 | 17.63 | 17.29 | 17.42 | -0.40% | 620,200 |
| 2025-09-09 | 17.47 | 17.57 | 17.31 | 17.49 | +0.34% | 515,900 |
| 2025-09-08 | 17.45 | 17.78 | 17.27 | 17.43 | -1.19% | 732,500 |
| 2025-09-05 | 17.91 | 18.05 | 17.46 | 17.64 | -1.01% | 566,500 |
| 2025-09-04 | 17.65 | 17.82 | 17.45 | 17.82 | +1.19% | 547,200 |
| 2025-09-03 | 17.27 | 17.63 | 17.21 | 17.61 | +1.56% | 537,500 |
| 2025-09-02 | 17.51 | 17.58 | 17.11 | 17.34 | -2.09% | 915,400 |
| 2025-08-29 | 17.59 | 17.75 | 17.50 | 17.71 | +0.68% | 1,171,700 |
| 2025-08-28 | 17.45 | 17.74 | 17.35 | 17.59 | +0.80% | 675,900 |
| 2025-08-27 | 17.29 | 17.50 | 17.20 | 17.45 | +1.28% | 446,300 |
| 2025-08-26 | 17.29 | 17.33 | 17.17 | 17.23 | +0.00% | 673,500 |
| 2025-08-25 | 17.42 | 17.47 | 17.22 | 17.23 | -0.86% | 582,800 |
| 2025-08-22 | 17.03 | 17.49 | 16.92 | 17.38 | +2.30% | 568,500 |
| 2025-08-21 | 16.97 | 17.09 | 16.90 | 16.99 | -0.12% | 478,100 |
| 2025-08-20 | 17.05 | 17.11 | 16.75 | 17.01 | -0.29% | 583,600 |
| 2025-08-19 | 17.20 | 17.25 | 17.02 | 17.06 | -0.81% | 615,300 |
| 2025-08-18 | 17.18 | 17.24 | 17.03 | 17.20 | +0.12% | 533,600 |
| 2025-08-15 | 17.29 | 17.38 | 17.05 | 17.18 | -1.04% | 611,300 |
| 2025-08-14 | 17.99 | 18.02 | 17.30 | 17.36 | -4.30% | 760,400 |
| 2025-08-13 | 18.03 | 18.19 | 17.87 | 18.14 | +1.80% | 818,700 |
| 2025-08-12 | 17.19 | 17.92 | 17.19 | 17.82 | +4.03% | 977,000 |
| 2025-08-11 | 17.29 | 17.56 | 17.10 | 17.13 | -1.61% | 1,009,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.56%). Worst month: Jul (-10.42%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is A10 Network's (ATEN) latest close?
26.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is ATEN's 52-week high and low?
38.49 high and 16.52 low over the trailing 52 weeks, as of 2026-08-07.
What is A10 Network's strongest and weakest month historically?
Historically, ATEN's strongest calendar month has been May (average +8.56%) and its weakest Jul (average -10.42%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.