BIT:1ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	145.00	153.82	145.00	152.66	152.66	5.76%	193
Jul 3, 2026	144.34	144.34	144.34	144.34	144.34	2.73%	-
Jul 2, 2026	145.10	146.96	145.10	140.50	140.50	-5.32%	49
Jul 1, 2026	148.36	149.08	145.50	148.40	148.40	0.11%	348
Jun 30, 2026	145.02	147.90	144.00	148.24	148.24	4.17%	148
Jun 29, 2026	139.92	142.72	136.88	142.30	142.30	2.94%	724
Jun 26, 2026	140.68	140.68	140.40	138.24	138.24	-6.20%	212
Jun 25, 2026	147.32	148.20	141.78	147.38	147.38	1.61%	660
Jun 24, 2026	143.70	145.20	141.50	145.04	145.04	2.28%	160
Jun 23, 2026	148.04	149.00	142.06	141.80	141.80	-3.81%	706
Jun 22, 2026	148.58	150.20	148.58	147.42	147.42	-1.14%	130
Jun 19, 2026	150.12	150.12	150.06	149.12	149.12	1.36%	266
Jun 18, 2026	145.26	148.18	145.22	147.12	147.12	1.71%	32
Jun 17, 2026	146.06	146.06	144.46	144.64	144.64	0.08%	53
Jun 16, 2026	145.70	146.64	144.98	144.52	144.52	1.09%	133
Jun 15, 2026	145.40	145.46	140.86	142.96	142.96	0.53%	1,028
Jun 12, 2026	136.46	141.96	136.46	142.20	142.20	7.73%	455
Jun 11, 2026	131.84	133.96	131.76	132.00	132.00	0.76%	11
Jun 10, 2026	132.58	133.82	128.18	131.00	131.00	0.92%	472
Jun 9, 2026	136.72	137.32	130.34	129.80	129.80	-5.20%	210
Jun 8, 2026	134.88	137.78	134.64	136.92	136.92	0.44%	459
Jun 5, 2026	139.46	139.94	135.00	136.32	136.32	-3.89%	438
Jun 4, 2026	144.84	146.06	136.66	141.84	141.84	-6.67%	1,263
Jun 3, 2026	151.64	152.56	149.44	151.98	151.98	0.44%	436
Jun 2, 2026	146.36	151.40	145.38	151.32	151.32	3.69%	389
Jun 1, 2026	138.70	147.00	138.70	145.94	145.94	7.93%	871
May 29, 2026	134.40	137.16	134.06	135.22	135.22	1.52%	545
May 28, 2026	131.18	131.82	131.18	133.20	133.20	-0.46%	65
May 27, 2026	136.10	137.54	134.00	133.82	133.82	-1.81%	793
May 26, 2026	135.90	137.36	133.08	136.28	136.28	-0.06%	673
May 25, 2026	132.40	138.78	132.40	136.36	136.36	3.13%	156
May 22, 2026	129.28	132.12	128.80	132.22	132.22	4.95%	673
May 21, 2026	120.74	126.18	120.36	125.98	125.98	4.08%	183
May 20, 2026	123.30	123.36	121.02	121.04	121.04	1.14%	210
May 19, 2026	121.62	122.32	118.70	119.68	119.68	0.03%	342
May 18, 2026	121.00	121.84	119.50	119.64	119.64	-4.23%	163
May 15, 2026	125.76	127.20	122.78	124.92	124.92	0.10%	350
May 14, 2026	122.48	126.22	121.68	124.80	124.80	0.58%	519
May 13, 2026	122.62	125.00	122.60	124.08	124.08	5.30%	1,280
May 12, 2026	115.50	120.56	115.18	117.84	117.84	-0.02%	213
May 11, 2026	120.30	120.54	118.00	117.86	117.86	-0.14%	423
May 8, 2026	120.98	122.32	118.74	118.02	118.02	-3.04%	623
May 7, 2026	126.12	127.48	121.30	121.72	121.72	-0.52%	1,034
May 6, 2026	128.20	134.12	122.36	122.36	122.36	-17.54%	2,053
May 5, 2026	149.42	151.26	147.00	148.38	148.38	0.26%	243
May 4, 2026	147.92	150.20	147.92	148.00	148.00	2.13%	166
Apr 30, 2026	145.84	146.68	145.84	144.92	144.92	3.13%	51
Apr 29, 2026	143.76	143.76	143.76	140.52	140.52	0.16%	35
Apr 28, 2026	146.34	146.34	145.20	140.30	140.30	-3.43%	212
Apr 27, 2026	150.70	150.88	145.98	145.28	145.28	-4.58%	54