Arista Networks Inc ANET
NYSE · United States · Electronic Technology
$203.59+0.73 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $203.59 | +0.36% | $204.24 | $207.43 | $203.09 | 4.88M |
| 2026-09-29 | $202.86 | -1.01% | $207.10 | $207.48 | $201.35 | 4.55M |
| 2026-09-28 | $204.92 | -0.79% | $205.59 | $208.35 | $203.52 | 3.48M |
| 2026-09-25 | $206.55 | +0.41% | $208.85 | $212.00 | $205.52 | 4.38M |
| 2026-09-24 | $205.70 | +1.10% | $199.91 | $206.54 | $198.76 | 3.56M |
| 2026-09-23 | $203.47 | -0.84% | $205.46 | $206.48 | $200.75 | 3.97M |
| 2026-09-22 | $205.19 | -0.11% | $204.35 | $208.26 | $203.26 | 4.57M |
| 2026-09-21 | $205.42 | +3.02% | $203.47 | $205.95 | $200.74 | 5.00M |
| 2026-09-18 | $199.39 | -0.07% | $202.35 | $202.58 | $196.89 | 10.72M |
| 2026-09-17 | $199.53 | +1.01% | $203.11 | $204.91 | $192.98 | 7.16M |
| 2026-09-16 | $197.54 | +2.44% | $197.44 | $200.25 | $195.08 | 4.47M |
| 2026-09-15 | $192.84 | +2.68% | $191.88 | $194.69 | $190.86 | 4.91M |
| 2026-09-14 | $187.81 | -5.90% | $189.82 | $191.10 | $186.11 | 5.67M |
| 2026-09-11 | $199.59 | +5.61% | $192.23 | $200.25 | $192.10 | 4.64M |
| 2026-09-10 | $188.99 | -2.04% | $189.35 | $193.04 | $187.89 | 2.81M |
| 2026-09-09 | $192.93 | -1.04% | $194.85 | $196.96 | $192.05 | 3.67M |
| 2026-09-08 | $194.96 | +0.61% | $196.82 | $200.68 | $194.72 | 4.74M |
| 2026-09-04 | $193.78 | +1.22% | $192.82 | $197.10 | $190.56 | 4.20M |
| 2026-09-03 | $191.44 | +2.87% | $185.25 | $192.00 | $181.27 | 4.11M |
| 2026-09-02 | $186.10 | -1.67% | $188.00 | $189.89 | $184.08 | 4.36M |
| 2026-09-01 | $189.26 | -3.29% | $195.77 | $196.50 | $188.56 | 4.37M |
| 2026-08-31 | $195.69 | +0.16% | $195.50 | $197.99 | $193.91 | 5.02M |
| 2026-08-28 | $195.38 | -2.84% | $200.00 | $200.10 | $194.61 | 3.06M |
| 2026-08-27 | $201.09 | -0.57% | $205.90 | $206.13 | $199.21 | 4.69M |
| 2026-08-26 | $202.25 | +5.92% | $190.90 | $203.36 | $190.90 | 7.66M |
| 2026-08-25 | $190.94 | +1.48% | $192.34 | $193.15 | $188.06 | 4.39M |
| 2026-08-24 | $188.15 | -0.27% | $186.00 | $190.25 | $186.00 | 5.31M |
| 2026-08-21 | $188.65 | +2.67% | $183.77 | $190.44 | $183.59 | 8.12M |
| 2026-08-20 | $183.75 | -1.45% | $185.31 | $187.28 | $182.83 | 4.21M |
| 2026-08-19 | $186.45 | -3.48% | $195.04 | $195.50 | $184.51 | 5.74M |
| 2026-08-18 | $193.18 | -4.27% | $196.00 | $197.99 | $189.67 | 8.89M |
| 2026-08-17 | $201.80 | +1.50% | $201.16 | $202.26 | $198.34 | 5.68M |
| 2026-08-14 | $198.82 | -2.36% | $205.27 | $205.27 | $198.24 | 4.71M |
| 2026-08-13 | $203.62 | -3.27% | $209.79 | $210.11 | $203.55 | 7.91M |
| 2026-08-12 | $210.50 | +6.39% | $205.47 | $211.45 | $203.76 | 10.01M |
| 2026-08-11 | $197.85 | +3.31% | $194.57 | $198.92 | $190.48 | 6.28M |
| 2026-08-10 | $191.52 | +1.51% | $192.49 | $195.70 | $187.03 | 5.43M |
| 2026-08-07 | $188.67 | -1.90% | $198.00 | $198.00 | $187.50 | 7.21M |
| 2026-08-06 | $192.32 | -2.53% | $192.41 | $197.11 | $189.43 | 7.77M |
| 2026-08-05 | $197.31 | +3.57% | $210.19 | $214.89 | $191.01 | 20.23M |
| 2026-08-04 | $190.51 | +3.04% | $187.70 | $194.35 | $187.01 | 14.10M |
| 2026-08-03 | $184.89 | +2.52% | $174.42 | $186.57 | $173.45 | 8.34M |
| 2026-07-31 | $180.35 | +5.46% | $177.60 | $183.52 | $175.70 | 8.47M |
| 2026-07-30 | $171.02 | +8.26% | $164.56 | $171.51 | $164.49 | 7.28M |
| 2026-07-29 | $157.97 | -6.92% | $168.45 | $169.33 | $156.84 | 8.19M |
| 2026-07-28 | $169.71 | -0.61% | $165.57 | $169.97 | $159.27 | 8.56M |
| 2026-07-27 | $170.76 | -1.86% | $175.21 | $176.73 | $165.90 | 6.02M |
| 2026-07-24 | $173.99 | -1.48% | $174.00 | $177.51 | $170.91 | 4.72M |
| 2026-07-23 | $176.61 | +1.00% | $172.77 | $179.48 | $172.77 | 4.34M |
| 2026-07-22 | $174.87 | +0.17% | $171.13 | $176.41 | $170.00 | 3.34M |
| 2026-07-21 | $174.58 | +3.09% | $174.44 | $177.88 | $172.10 | 6.36M |
| 2026-07-20 | $169.35 | +0.44% | $168.94 | $172.60 | $168.32 | 6.03M |
| 2026-07-17 | $168.61 | +0.03% | $163.10 | $171.43 | $157.13 | 7.56M |
| 2026-07-16 | $168.56 | -1.95% | $169.21 | $170.28 | $163.68 | 8.41M |
| 2026-07-15 | $171.92 | -5.83% | $184.00 | $186.21 | $166.50 | 8.10M |
| 2026-07-14 | $182.57 | +0.78% | $183.90 | $185.60 | $175.69 | 7.57M |
| 2026-07-13 | $181.15 | -3.11% | $186.26 | $189.56 | $180.50 | 9.15M |
| 2026-07-10 | $186.96 | +1.23% | $185.30 | $187.62 | $182.50 | 5.59M |
| 2026-07-09 | $184.69 | +2.01% | $187.00 | $189.82 | $179.80 | 9.93M |
| 2026-07-08 | $181.05 | +8.76% | $166.18 | $181.27 | $165.99 | 11.91M |
| 2026-07-07 | $166.46 | -3.94% | $169.10 | $169.23 | $162.59 | 8.97M |
| 2026-07-06 | $173.28 | +8.31% | $162.87 | $177.20 | $161.36 | 8.51M |
| 2026-07-02 | $159.99 | -3.98% | $166.36 | $167.74 | $156.65 | 9.76M |
| 2026-07-01 | $166.62 | -1.92% | $165.55 | $170.50 | $159.20 | 9.10M |
| 2026-06-30 | $169.88 | +3.52% | $164.11 | $172.55 | $162.70 | 10.28M |
| 2026-06-29 | $164.10 | +4.12% | $158.86 | $165.66 | $155.22 | 8.54M |
| 2026-06-26 | $157.60 | -4.74% | $159.94 | $161.23 | $154.74 | 11.87M |
| 2026-06-25 | $165.45 | +2.29% | $167.76 | $170.16 | $159.46 | 8.23M |
| 2026-06-24 | $161.74 | -0.28% | $162.32 | $165.68 | $160.57 | 6.35M |
| 2026-06-23 | $162.20 | -7.08% | $165.43 | $165.43 | $159.36 | 7.77M |
| 2026-06-22 | $174.56 | +2.88% | $170.11 | $175.20 | $166.66 | 9.49M |
| 2026-06-18 | $169.67 | +2.87% | $171.20 | $172.00 | $167.59 | 11.13M |
| 2026-06-17 | $164.93 | -1.83% | $169.89 | $171.29 | $163.93 | 6.23M |
| 2026-06-16 | $168.01 | -0.64% | $169.30 | $171.21 | $166.78 | 8.09M |
| 2026-06-15 | $169.09 | +3.58% | $165.96 | $169.28 | $163.51 | 7.24M |
| 2026-06-12 | $163.24 | +4.37% | $160.11 | $165.25 | $159.13 | 6.05M |
| 2026-06-11 | $156.40 | +3.06% | $153.58 | $157.07 | $150.28 | 5.33M |
| 2026-06-10 | $151.76 | -0.26% | $151.00 | $154.97 | $149.00 | 6.87M |
| 2026-06-09 | $152.16 | -2.71% | $157.75 | $158.99 | $145.32 | 7.33M |
| 2026-06-08 | $156.40 | +1.38% | $157.95 | $159.23 | $153.25 | 6.04M |
| 2026-06-05 | $154.27 | -7.07% | $159.46 | $161.19 | $152.19 | 9.09M |
| 2026-06-04 | $166.01 | -4.79% | $163.08 | $167.79 | $157.40 | 10.21M |
| 2026-06-03 | $174.37 | -0.55% | $175.49 | $177.48 | $168.71 | 8.07M |
| 2026-06-02 | $175.33 | +2.72% | $170.70 | $177.48 | $170.69 | 9.14M |
| 2026-06-01 | $170.68 | +7.03% | $162.14 | $172.33 | $161.28 | 9.99M |
| 2026-05-29 | $159.47 | +2.70% | $157.40 | $161.50 | $155.80 | 15.39M |
| 2026-05-28 | $155.27 | +0.62% | $154.00 | $156.38 | $150.66 | 7.19M |
| 2026-05-27 | $154.31 | -2.34% | $157.85 | $158.11 | $153.57 | 6.98M |
| 2026-05-26 | $158.01 | +2.58% | $157.51 | $160.14 | $153.89 | 11.84M |
| 2026-05-22 | $154.03 | +3.66% | $152.26 | $154.39 | $149.00 | 10.55M |