Arista Networks Inc (NEO:ANET)
Canada · Delayed Price · Currency is CAD 26.00
+0.21 (0.81%)
Sep 9, 2025, 10:49 AM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.04 | 26.12 | 26.00 | 26.00 | - | 0.81% | 430 |
| Sep 8, 2025 | 26.36 | 26.54 | 25.79 | 25.79 | - | -2.20% | 7,103 |
| Sep 5, 2025 | 26.74 | 26.74 | 25.93 | 26.37 | - | 1.15% | 5,252 |
| Sep 4, 2025 | 25.34 | 26.08 | 25.34 | 26.07 | - | 2.88% | 18,889 |
| Sep 3, 2025 | 25.12 | 25.41 | 25.03 | 25.34 | - | 1.16% | 5,634 |
| Sep 2, 2025 | 24.39 | 25.05 | 24.32 | 25.05 | - | -0.60% | 8,257 |
| Aug 29, 2025 | 25.23 | 25.23 | 24.96 | 25.20 | - | 0.16% | 8,585 |
| Aug 28, 2025 | 24.79 | 25.16 | 24.79 | 25.16 | - | 2.36% | 34,082 |
| Aug 27, 2025 | 24.82 | 24.82 | 24.57 | 24.58 | - | -0.85% | 3,069 |
| Aug 26, 2025 | 24.65 | 24.84 | 24.57 | 24.79 | - | 0.90% | 3,121 |
| Aug 25, 2025 | 24.69 | 24.69 | 24.14 | 24.57 | - | - | 12,695 |
| Aug 22, 2025 | 24.27 | 24.90 | 24.13 | 24.57 | - | 0.99% | 12,695 |
| Aug 21, 2025 | 24.26 | 24.37 | 24.12 | 24.33 | - | 0.50% | 1,502 |
| Aug 20, 2025 | 24.30 | 24.30 | 23.60 | 24.21 | - | -1.10% | 13,075 |
| Aug 19, 2025 | 25.39 | 25.39 | 24.40 | 24.48 | - | -3.51% | 8,087 |
| Aug 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | - | - |
| Aug 15, 2025 | 25.00 | 25.37 | 25.00 | 25.37 | - | 0.59% | 2,230 |
| Aug 14, 2025 | 25.15 | 25.34 | 24.58 | 25.22 | - | -1.02% | 13,891 |
| Aug 13, 2025 | 26.13 | 26.16 | 25.15 | 25.48 | - | -2.04% | 12,840 |
| Aug 12, 2025 | 25.93 | 26.12 | 25.62 | 26.01 | - | 2.56% | 7,281 |
| Aug 11, 2025 | 25.34 | 25.96 | 25.34 | 25.36 | - | -1.36% | 5,654 |
| Aug 8, 2025 | 25.79 | 25.84 | 25.32 | 25.71 | - | -0.23% | 9,995 |
| Aug 7, 2025 | 25.80 | 25.85 | 25.20 | 25.77 | - | 0.82% | 9,915 |
| Aug 6, 2025 | 24.47 | 25.76 | 24.47 | 25.56 | - | 16.93% | 61,675 |
| Aug 5, 2025 | 22.35 | 22.35 | 21.65 | 21.86 | - | 0.55% | 28,666 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.34 | 21.74 | - | -4.57% | 20,272 |
| Jul 31, 2025 | 23.15 | 23.24 | 22.59 | 22.78 | - | 0.75% | 16,870 |
| Jul 30, 2025 | 22.21 | 22.62 | 22.21 | 22.61 | - | 2.96% | 20,948 |
| Jul 29, 2025 | 21.98 | 22.17 | 21.74 | 21.96 | - | 1.01% | 7,889 |
| Jul 28, 2025 | 21.28 | 21.77 | 21.28 | 21.74 | - | 2.64% | 11,485 |
| Jul 25, 2025 | 20.95 | 21.30 | 20.95 | 21.18 | - | 0.24% | 16,874 |
| Jul 24, 2025 | 21.00 | 21.17 | 20.88 | 21.13 | - | 1.10% | 10,201 |
| Jul 23, 2025 | 20.71 | 20.98 | 20.66 | 20.90 | - | 2.70% | 4,447 |
| Jul 22, 2025 | 20.55 | 20.55 | 19.88 | 20.35 | - | -1.41% | 7,981 |
| Jul 21, 2025 | 20.73 | 20.87 | 20.52 | 20.64 | - | -0.39% | 11,048 |
| Jul 18, 2025 | 20.90 | 20.90 | 20.58 | 20.72 | - | -0.19% | 9,238 |
| Jul 17, 2025 | 20.62 | 20.79 | 20.40 | 20.76 | - | 3.44% | 9,508 |
| Jul 16, 2025 | 19.76 | 20.07 | 19.44 | 20.07 | - | 0.85% | 385,271 |
| 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 |