Arista Networks, Inc. (TSX:ANET)
Canada · Delayed Price · Currency is CAD 22.72
+0.39 (1.75%)
At close: Apr 1, 2026
TSX:ANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.85 | 22.94 | 22.58 | 22.72 | 22.72 | 1.75% | 8,023 |
| Mar 31, 2026 | 21.45 | 22.33 | 21.45 | 22.33 | 22.33 | 6.18% | 3,309 |
| Mar 30, 2026 | 22.05 | 22.06 | 20.97 | 21.03 | 21.03 | -4.10% | 9,414 |
| Mar 27, 2026 | 22.00 | 22.31 | 21.85 | 21.93 | 21.93 | -1.48% | 8,970 |
| Mar 26, 2026 | 24.21 | 24.21 | 22.26 | 22.26 | 22.26 | -8.66% | 21,336 |
| Mar 25, 2026 | 24.22 | 24.43 | 23.85 | 24.37 | 24.37 | 2.74% | 11,036 |
| Mar 24, 2026 | 24.36 | 24.56 | 23.50 | 23.72 | 23.72 | -4.55% | 16,689 |
| Mar 23, 2026 | 24.01 | 25.00 | 24.01 | 24.85 | 24.85 | 4.46% | 7,267 |
| Mar 20, 2026 | 24.19 | 24.19 | 23.50 | 23.79 | 23.79 | -3.33% | 4,839 |
| Mar 19, 2026 | 24.30 | 24.61 | 24.16 | 24.61 | 24.61 | -0.36% | 3,709 |
| Mar 18, 2026 | 24.32 | 24.84 | 24.32 | 24.70 | 24.70 | 2.24% | 4,398 |
| Mar 17, 2026 | 24.57 | 24.78 | 24.09 | 24.16 | 24.16 | -2.15% | 48,443 |
| Mar 16, 2026 | 24.24 | 24.69 | 24.15 | 24.69 | 24.69 | 1.94% | 27,527 |
| Mar 13, 2026 | 24.50 | 24.79 | 23.89 | 24.22 | 24.22 | -0.33% | 5,238 |
| Mar 12, 2026 | 25.03 | 25.03 | 24.30 | 24.30 | 24.30 | -3.38% | 7,462 |
| Mar 11, 2026 | 25.51 | 25.51 | 25.05 | 25.15 | 25.15 | -1.83% | 5,554 |
| Mar 10, 2026 | 25.50 | 25.66 | 25.37 | 25.62 | 25.62 | 5.09% | 3,336 |
| Mar 9, 2026 | 23.57 | 24.52 | 23.57 | 24.38 | 24.38 | 1.16% | 4,331 |
| Mar 6, 2026 | 24.74 | 25.10 | 24.10 | 24.10 | 24.10 | -4.78% | 21,387 |
| Mar 5, 2026 | 24.43 | 25.31 | 24.43 | 25.31 | 25.31 | 2.97% | 9,995 |
| Mar 4, 2026 | 22.94 | 24.58 | 22.94 | 24.58 | 24.58 | 8.28% | 16,548 |
| Mar 3, 2026 | 22.83 | 22.84 | 22.29 | 22.70 | 22.70 | -3.32% | 10,341 |
| Mar 2, 2026 | 23.36 | 23.61 | 23.15 | 23.48 | 23.48 | -3.14% | 24,333 |
| Feb 27, 2026 | 23.10 | 24.24 | 23.10 | 24.24 | 24.24 | 2.67% | 14,166 |
| Feb 26, 2026 | 23.82 | 23.82 | 23.20 | 23.61 | 23.61 | -2.44% | 11,579 |
| Feb 25, 2026 | 23.56 | 24.26 | 23.56 | 24.20 | 24.20 | 3.60% | 13,470 |
| Feb 24, 2026 | 23.90 | 23.90 | 22.70 | 23.36 | 23.36 | 0.78% | 18,600 |
| Feb 23, 2026 | 23.67 | 23.80 | 22.95 | 23.18 | 23.18 | -3.74% | 14,334 |
| Feb 20, 2026 | 24.60 | 25.06 | 24.08 | 24.08 | 24.08 | -3.22% | 8,830 |
| Feb 19, 2026 | 25.32 | 25.32 | 24.75 | 24.88 | 24.88 | -1.93% | 4,318 |
| 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 |