Arista Networks Inc (NEO:ANET)
Canada · Delayed Price · Currency is CAD 20.07
-0.08 (-0.40%)
Jul 14, 2025, 4:00 PM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 19.99 | 20.11 | 19.80 | 19.90 | - | -0.85% | 13,699 |
| Jul 14, 2025 | 19.88 | 20.20 | 19.73 | 20.07 | - | -0.40% | 9,866 |
| Jul 11, 2025 | 19.63 | 20.22 | 19.63 | 20.15 | - | 2.70% | 30,014 |
| Jul 10, 2025 | 19.80 | 19.80 | 19.00 | 19.62 | - | -0.41% | 8,029 |
| Jul 9, 2025 | 19.29 | 19.82 | 19.25 | 19.70 | - | 2.76% | 16,336 |
| Jul 8, 2025 | 18.79 | 19.17 | 18.79 | 19.17 | - | 1.91% | 3,738 |
| Jul 7, 2025 | 18.86 | 18.86 | 18.57 | 18.81 | - | 0.59% | 5,930 |
| Jul 4, 2025 | 19.41 | 19.41 | 18.70 | 18.70 | - | -1.22% | 1,131 |
| Jul 3, 2025 | 18.70 | 19.10 | 18.70 | 18.93 | - | 0.96% | 7,916 |
| Jul 2, 2025 | 18.22 | 18.75 | 18.07 | 18.75 | - | -1.37% | 4,870 |
| Jun 30, 2025 | 18.76 | 19.09 | 18.75 | 19.01 | - | 3.20% | 16,246 |
| Jun 27, 2025 | 18.86 | 18.88 | 18.34 | 18.42 | - | -2.28% | 13,808 |
| Jun 26, 2025 | 18.21 | 18.90 | 18.20 | 18.85 | - | 5.54% | 48,252 |
| Jun 25, 2025 | 17.81 | 17.89 | 17.56 | 17.86 | - | 1.30% | 10,415 |
| Jun 24, 2025 | 17.40 | 17.63 | 17.20 | 17.63 | - | 3.22% | 11,589 |
| Jun 23, 2025 | 15.94 | 17.10 | 15.94 | 17.08 | - | 6.75% | 13,914 |
| Jun 20, 2025 | 16.60 | 16.60 | 15.93 | 16.00 | - | -3.32% | 14,792 |
| Jun 19, 2025 | 17.10 | 17.10 | 16.55 | 16.55 | - | -1.31% | 1,120 |
| Jun 18, 2025 | 16.64 | 16.93 | 16.64 | 16.77 | - | 0.78% | 37,318 |
| Jun 17, 2025 | 17.41 | 17.49 | 16.64 | 16.64 | - | -5.56% | 17,497 |
| Jun 16, 2025 | 17.26 | 17.64 | 17.26 | 17.62 | - | 2.92% | 7,444 |
| Jun 13, 2025 | 17.41 | 17.54 | 17.10 | 17.12 | - | -3.49% | 9,162 |
| Jun 12, 2025 | 17.55 | 18.03 | 17.55 | 17.74 | - | 1.37% | 18,284 |
| Jun 11, 2025 | 17.16 | 17.52 | 17.00 | 17.50 | - | 0.69% | 17,514 |
| Jun 10, 2025 | 17.85 | 17.85 | 17.17 | 17.38 | - | -3.50% | 35,436 |
| Jun 9, 2025 | 18.10 | 18.33 | 17.98 | 18.01 | - | -0.33% | 9,552 |
| Jun 6, 2025 | 18.00 | 18.11 | 17.70 | 18.07 | - | 2.09% | 12,349 |
| Jun 5, 2025 | 17.77 | 17.93 | 17.57 | 17.70 | - | 0.34% | 15,699 |
| Jun 4, 2025 | 17.75 | 17.82 | 17.64 | 17.64 | - | 0.34% | 15,237 |
| Jun 3, 2025 | 16.62 | 17.62 | 16.62 | 17.58 | - | 5.78% | 11,886 |
| Jun 2, 2025 | 16.04 | 16.62 | 16.04 | 16.62 | - | 3.10% | 27,394 |
| May 30, 2025 | 16.00 | 16.12 | 15.69 | 16.12 | - | 0.37% | 24,829 |
| May 29, 2025 | 16.88 | 16.88 | 16.05 | 16.06 | - | -7.17% | 29,903 |
| May 28, 2025 | 17.37 | 17.37 | 17.20 | 17.30 | - | 0.93% | 3,929 |
| May 27, 2025 | 17.34 | 17.34 | 17.12 | 17.14 | - | -1.66% | 6,995 |
| May 26, 2025 | 17.75 | 17.75 | 17.36 | 17.43 | - | 2.77% | 1,615 |
| May 23, 2025 | 16.75 | 16.98 | 16.75 | 16.96 | - | -1.68% | 10,565 |
| May 22, 2025 | 17.10 | 17.34 | 17.10 | 17.25 | - | 0.35% | 4,018 |
| May 21, 2025 | 17.16 | 17.69 | 17.16 | 17.19 | - | -3.43% | 12,166 |
| May 20, 2025 | 18.05 | 18.05 | 17.59 | 17.80 | - | -0.61% | 14,577 |
| 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 |