Arista Networks Inc (NEO:ANET)
Canada
· Delayed Price · Currency is CAD 17.91
+0.04 (0.22%)
May 16, 2025, 9:30 AM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 17.81 | 17.91 | 17.80 | 17.91 | - | 0.22% | 5,982 |
| May 15, 2025 | 17.94 | 17.94 | 17.60 | 17.87 | - | -2.14% | 9,743 |
| May 14, 2025 | 18.49 | 18.49 | 17.98 | 18.26 | - | 0.72% | 11,527 |
| May 13, 2025 | 17.13 | 18.60 | 17.13 | 18.13 | - | 5.84% | 49,973 |
| May 12, 2025 | 17.10 | 17.21 | 16.87 | 17.13 | - | 6.40% | 28,344 |
| May 9, 2025 | 16.44 | 16.44 | 16.00 | 16.10 | - | -0.86% | 6,314 |
| May 8, 2025 | 16.23 | 16.48 | 16.23 | 16.24 | - | 0.62% | 8,811 |
| May 7, 2025 | 16.00 | 16.14 | 15.45 | 16.14 | - | -5.11% | 33,665 |
| May 6, 2025 | 16.21 | 17.11 | 16.21 | 17.01 | - | 1.13% | 11,149 |
| May 5, 2025 | 16.77 | 16.96 | 16.77 | 16.82 | - | -0.88% | 13,061 |
| May 2, 2025 | 16.67 | 17.10 | 16.67 | 16.97 | - | 3.67% | 28,478 |
| May 1, 2025 | 16.33 | 16.58 | 16.12 | 16.37 | - | 6.71% | 12,720 |
| Apr 30, 2025 | 14.49 | 15.34 | 14.49 | 15.34 | - | 1.72% | 4,253 |
| Apr 29, 2025 | 14.66 | 15.11 | 14.66 | 15.08 | - | 3.29% | 14,545 |
| Apr 28, 2025 | 14.61 | 14.71 | 14.42 | 14.60 | - | 4.06% | 10,520 |
| Apr 25, 2025 | 14.40 | 14.40 | 14.03 | 14.03 | - | - | 2,833 |
| 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 |