Arista Networks Inc (NEO:ANET)
Canada
· Delayed Price · Currency is CAD 14.50
+0.47 (3.35%)
Apr 25, 2025, 9:30 AM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.64 | 14.15 | 13.64 | 14.03 | - | 6.29% | 17,273 |
| Apr 23, 2025 | 13.62 | 13.71 | 13.15 | 13.20 | - | 3.21% | 5,173 |
| Apr 22, 2025 | 12.63 | 12.87 | 12.55 | 12.79 | - | 1.43% | 9,395 |
| Apr 21, 2025 | 12.50 | 12.61 | 12.43 | 12.61 | - | -4.90% | 1,565 |
| Apr 17, 2025 | 13.42 | 13.42 | 13.25 | 13.26 | - | -0.97% | 6,048 |
| Apr 16, 2025 | 13.43 | 13.58 | 13.16 | 13.39 | - | -1.83% | 3,737 |
| Apr 15, 2025 | 13.67 | 13.67 | 13.54 | 13.64 | - | 0.66% | 1,576 |
| Apr 14, 2025 | 13.88 | 14.03 | 13.55 | 13.55 | - | - | 14,539,278 |
| Apr 11, 2025 | 13.49 | 13.61 | 13.46 | 13.55 | - | 4.39% | 2,223 |
| Apr 10, 2025 | 13.52 | 13.52 | 12.98 | 12.98 | - | - | 615 |
| Apr 9, 2025 | 12.80 | 14.39 | 12.80 | 12.98 | - | - | 28,578 |
| Apr 8, 2025 | 13.69 | 13.78 | 12.90 | 12.98 | - | 2.12% | 15,829 |
| Apr 7, 2025 | 11.11 | 12.76 | 11.08 | 12.71 | - | 5.74% | 10,923 |
| Apr 4, 2025 | 12.68 | 12.75 | 11.79 | 12.02 | - | -9.90% | 22,904 |
| Apr 3, 2025 | 13.79 | 14.00 | 13.33 | 13.34 | - | -10.59% | 16,920 |
| Apr 2, 2025 | 14.65 | 15.04 | 14.65 | 14.92 | - | 2.26% | 1,814 |
| Apr 1, 2025 | 14.32 | 14.59 | 14.26 | 14.59 | - | 1.32% | 1,944 |
| Mar 31, 2025 | 14.00 | 14.49 | 14.00 | 14.40 | - | -0.76% | 5,298 |
| Mar 28, 2025 | 14.80 | 14.93 | 14.40 | 14.51 | - | -2.03% | 4,409 |
| Mar 27, 2025 | 15.01 | 15.07 | 14.75 | 14.81 | - | -2.95% | 5,738 |
| Mar 26, 2025 | 15.67 | 15.67 | 14.96 | 15.26 | - | -6.15% | 10,754 |
| Mar 25, 2025 | 16.21 | 16.30 | 16.21 | 16.26 | - | -0.18% | 3,925 |
| Mar 24, 2025 | 16.00 | 16.29 | 15.97 | 16.29 | - | 3.96% | 9,219 |
| Mar 21, 2025 | 15.26 | 15.67 | 15.26 | 15.67 | - | 1.03% | 3,260 |
| Mar 20, 2025 | 15.69 | 15.69 | 15.51 | 15.51 | - | -1.15% | 2,668 |
| Mar 19, 2025 | 15.55 | 15.79 | 15.37 | 15.69 | - | 0.38% | 2,555 |
| Mar 18, 2025 | 15.58 | 15.68 | 15.58 | 15.63 | - | -1.76% | 6,690 |
| Mar 17, 2025 | 15.86 | 15.93 | 15.70 | 15.91 | - | 2.25% | 5,252 |
| Mar 14, 2025 | 15.32 | 15.69 | 15.32 | 15.56 | - | 3.87% | 12,929 |
| Mar 13, 2025 | 14.98 | 15.08 | 14.74 | 14.98 | - | -0.13% | 3,348 |
| Mar 12, 2025 | 15.51 | 15.51 | 14.95 | 15.00 | - | 1.83% | 4,151 |
| Mar 11, 2025 | 14.40 | 14.87 | 14.40 | 14.73 | - | 1.94% | 1,775 |
| Mar 10, 2025 | 15.04 | 15.04 | 14.20 | 14.45 | - | -7.43% | 58,169 |
| Mar 7, 2025 | 15.90 | 16.04 | 15.00 | 15.61 | - | -1.01% | 9,849 |
| Mar 6, 2025 | 15.80 | 16.15 | 15.64 | 15.77 | - | -4.19% | 12,320 |
| Mar 5, 2025 | 16.29 | 16.46 | 16.29 | 16.46 | - | -5.57% | 2,816 |
| Mar 4, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | - | - | - |
| Mar 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | - | - | - |
| Feb 28, 2025 | 17.00 | 17.96 | 17.00 | 17.43 | - | 1.75% | 9,640 |
| Feb 27, 2025 | 17.93 | 17.99 | 17.13 | 17.13 | - | -5.41% | 21,043 |
| Feb 26, 2025 | 17.90 | 18.28 | 17.79 | 18.11 | - | 4.68% | 13,159 |
| Feb 25, 2025 | 16.81 | 17.47 | 16.76 | 17.30 | - | -0.35% | 15,498 |
| Feb 24, 2025 | 17.68 | 18.24 | 17.19 | 17.36 | - | -5.50% | 26,973 |
| Feb 21, 2025 | 19.52 | 19.52 | 18.37 | 18.37 | - | -5.21% | 12,493 |
| Feb 20, 2025 | 19.40 | 19.40 | 18.73 | 19.38 | - | 0.36% | 15,044 |
| Feb 19, 2025 | 19.63 | 19.78 | 19.02 | 19.31 | - | -7.34% | 39,456 |
| Feb 18, 2025 | 20.52 | 20.85 | 20.30 | 20.84 | - | 4.30% | 23,216 |
| Feb 14, 2025 | 20.36 | 20.36 | 19.95 | 19.98 | - | -2.87% | 10,055 |
| Feb 13, 2025 | 20.73 | 20.85 | 20.40 | 20.57 | - | - | 48,184 |
| Feb 12, 2025 | 21.20 | 21.34 | 20.49 | 20.57 | - | -5.94% | 11,392 |