Arista Networks, Inc. (TSX:ANET)
Canada · Delayed Price · Currency is CAD 25.37
-0.51 (-1.97%)
Feb 18, 2026, 3:54 PM EST
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 25.25 | 25.67 | 25.14 | 25.37 | 25.37 | -1.97% | 8,862 |
| Feb 17, 2026 | 25.90 | 26.06 | 25.70 | 25.88 | 25.88 | 0.90% | 11,868 |
| Feb 13, 2026 | 26.45 | 27.00 | 25.25 | 25.65 | 25.65 | 4.78% | 17,383 |
| Feb 12, 2026 | 25.00 | 25.00 | 24.12 | 24.48 | 24.48 | -4.56% | 6,682 |
| Feb 11, 2026 | 26.53 | 26.53 | 25.30 | 25.65 | 25.65 | -1.87% | 3,430 |
| Feb 10, 2026 | 26.11 | 26.31 | 25.96 | 26.14 | 26.14 | 1.28% | 7,316 |
| Feb 9, 2026 | 25.11 | 25.81 | 24.81 | 25.81 | 25.81 | 4.11% | 10,900 |
| Feb 6, 2026 | 23.87 | 24.79 | 23.87 | 24.79 | 24.79 | 5.94% | 2,155 |
| Feb 5, 2026 | 23.39 | 23.65 | 22.85 | 23.40 | 23.40 | -1.31% | 18,641 |
| Feb 4, 2026 | 25.35 | 25.35 | 23.55 | 23.71 | 23.71 | -5.65% | 17,134 |
| Feb 3, 2026 | 25.50 | 26.00 | 24.80 | 25.13 | 25.13 | -1.99% | 14,609 |
| Feb 2, 2026 | 25.55 | 25.70 | 25.52 | 25.64 | 25.64 | -0.47% | 4,295 |
| Jan 30, 2026 | 26.57 | 26.57 | 25.76 | 25.76 | 25.76 | -4.34% | 3,342 |
| Jan 29, 2026 | 27.62 | 27.62 | 26.90 | 26.93 | 26.93 | -1.61% | 10,469 |
| Jan 28, 2026 | 27.37 | 27.53 | 26.55 | 27.37 | 27.37 | 2.47% | 5,688 |
| Jan 27, 2026 | 26.51 | 27.10 | 26.33 | 26.71 | 26.71 | 1.91% | 42,868 |
| Jan 26, 2026 | 25.45 | 26.65 | 25.45 | 26.21 | 26.21 | 5.52% | 20,081 |
| Jan 23, 2026 | 25.25 | 25.25 | 24.74 | 24.84 | 24.84 | -1.31% | 5,083 |
| Jan 22, 2026 | 25.02 | 26.58 | 25.02 | 25.17 | 25.17 | 8.44% | 23,476 |
| Jan 21, 2026 | 23.31 | 23.45 | 22.81 | 23.21 | 23.21 | -0.17% | 1,485 |
| Jan 20, 2026 | 23.33 | 23.64 | 23.19 | 23.25 | 23.25 | -0.81% | 8,321 |
| Jan 19, 2026 | 24.00 | 24.00 | 22.89 | 23.44 | 23.44 | -1.26% | 5,307 |
| Jan 16, 2026 | 23.65 | 23.74 | 23.60 | 23.74 | 23.74 | -0.04% | 1,776 |
| Jan 15, 2026 | 23.20 | 24.30 | 23.20 | 23.75 | 23.75 | 4.53% | 9,244 |
| Jan 14, 2026 | 23.23 | 23.23 | 22.50 | 22.72 | 22.72 | -4.01% | 6,982 |
| Jan 13, 2026 | 22.64 | 23.70 | 22.64 | 23.67 | 23.67 | 5.25% | 24,763 |
| Jan 12, 2026 | 22.14 | 22.52 | 21.88 | 22.49 | 22.49 | 0.27% | 7,431 |
| Jan 9, 2026 | 22.49 | 22.56 | 22.27 | 22.43 | 22.43 | -0.66% | 14,834 |
| Jan 8, 2026 | 23.70 | 23.70 | 22.45 | 22.58 | 22.58 | -4.85% | 18,845 |
| Jan 7, 2026 | 24.21 | 24.21 | 23.49 | 23.73 | 23.73 | -1.90% | 9,234 |
| Jan 6, 2026 | 25.11 | 25.11 | 24.19 | 24.19 | 24.19 | -3.66% | 25,665 |
| Jan 5, 2026 | 25.00 | 25.60 | 24.73 | 25.11 | 25.11 | 3.08% | 13,651 |
| Jan 2, 2026 | 24.67 | 24.71 | 24.25 | 24.36 | 24.36 | 1.88% | 4,705 |
| Dec 31, 2025 | 24.35 | 24.35 | 23.91 | 23.91 | 23.91 | -1.08% | 3,328 |
| Dec 30, 2025 | 24.47 | 24.47 | 24.17 | 24.17 | 24.17 | -1.23% | 2,417 |
| Dec 29, 2025 | 23.93 | 24.65 | 23.93 | 24.47 | 24.47 | 2.26% | 27,829 |
| Dec 24, 2025 | 24.06 | 24.06 | 23.90 | 23.93 | 23.93 | -0.13% | 918 |
| Dec 23, 2025 | 23.80 | 23.99 | 23.78 | 23.96 | 23.96 | 0.50% | 4,459 |
| Dec 22, 2025 | 24.41 | 24.41 | 23.83 | 23.84 | 23.84 | -0.58% | 30,526 |
| Dec 19, 2025 | 22.82 | 24.11 | 22.82 | 23.98 | 23.98 | 4.95% | 15,202 |
| Dec 18, 2025 | 22.62 | 23.18 | 22.62 | 22.85 | 22.85 | 2.37% | 22,982 |
| Dec 17, 2025 | 22.91 | 23.09 | 22.30 | 22.32 | 22.32 | -3.17% | 27,116 |
| Dec 16, 2025 | 23.10 | 23.19 | 22.94 | 23.05 | 23.05 | 0.09% | 28,811 |
| Dec 15, 2025 | 22.86 | 23.14 | 22.60 | 23.03 | 23.03 | 1.14% | 61,764 |
| Dec 12, 2025 | 24.55 | 24.55 | 22.73 | 22.77 | 22.77 | -7.21% | 267,386 |
| Dec 11, 2025 | 25.25 | 25.25 | 23.75 | 24.54 | 24.54 | 1.28% | 25,645 |
| Dec 10, 2025 | 24.00 | 24.56 | 23.90 | 24.23 | 24.23 | 1.76% | 11,793 |
| Dec 9, 2025 | 23.62 | 23.81 | 23.31 | 23.81 | 23.81 | 0.98% | 9,452 |
| Dec 8, 2025 | 23.79 | 24.29 | 23.58 | 23.58 | 23.58 | 0.73% | 12,374 |
| Dec 5, 2025 | 23.63 | 23.67 | 23.34 | 23.41 | 23.41 | -0.43% | 17,530 |