TSX:ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.00	32.83	31.65	32.47	-	6.22%	36,585
Jul 30, 2026	29.33	30.64	29.33	30.57	30.57	7.83%	10,327
Jul 29, 2026	30.20	30.26	28.17	28.35	28.35	-6.50%	24,340
Jul 28, 2026	29.39	30.45	28.70	30.32	30.32	-1.37%	33,123
Jul 27, 2026	31.78	31.78	29.87	30.74	30.74	-1.13%	40,002
Jul 24, 2026	31.54	31.66	30.70	31.09	31.09	-1.92%	18,862
Jul 23, 2026	31.24	32.07	31.24	31.70	31.70	0.79%	22,498
Jul 22, 2026	31.28	31.64	31.16	31.45	31.45	0.48%	5,303
Jul 21, 2026	31.06	31.76	31.06	31.30	31.30	3.06%	22,632
Jul 20, 2026	30.24	30.88	30.24	30.37	30.37	0.43%	108,762
Jul 17, 2026	29.35	30.59	28.55	30.24	30.24	-0.10%	28,667
Jul 16, 2026	30.18	30.42	29.46	30.27	30.27	-1.90%	26,986
Jul 15, 2026	33.24	33.25	29.96	30.86	30.86	-5.64%	37,426
Jul 14, 2026	32.84	33.26	31.76	32.70	32.70	0.55%	49,949
Jul 13, 2026	33.59	34.00	32.41	32.52	32.52	-3.42%	49,581
Jul 10, 2026	33.29	33.67	32.91	33.67	33.67	1.57%	16,481
Jul 9, 2026	33.78	34.01	32.37	33.15	33.15	1.87%	29,463
Jul 8, 2026	29.38	32.54	29.38	32.54	32.54	8.98%	84,896
Jul 7, 2026	30.70	30.70	29.35	29.86	29.86	-3.99%	23,689
Jul 6, 2026	29.53	31.75	29.15	31.10	31.10	5.42%	39,493
Jul 3, 2026	29.10	29.50	27.97	29.50	29.50	2.50%	4,364
Jul 2, 2026	30.29	30.29	28.31	28.78	28.78	-6.01%	36,022
Jun 30, 2026	29.78	30.97	29.37	30.62	30.62	3.62%	32,650
Jun 29, 2026	28.54	29.75	27.95	29.55	29.55	4.31%	17,067
Jun 26, 2026	28.90	28.90	27.89	28.33	28.33	-4.77%	48,090
Jun 25, 2026	30.02	30.51	28.79	29.75	29.75	2.27%	23,244
Jun 24, 2026	29.34	29.60	29.00	29.09	29.09	-0.27%	19,451
Jun 23, 2026	29.82	29.82	28.73	29.17	29.17	-7.19%	31,417
Jun 22, 2026	30.50	31.45	29.86	31.43	31.43	0.74%	29,678
Jun 19, 2026	31.04	31.20	30.51	31.20	31.20	2.33%	3,574
Jun 18, 2026	30.75	30.85	30.15	30.49	30.49	2.94%	49,970
Jun 17, 2026	30.50	30.74	29.54	29.62	29.62	-1.95%	235,961
Jun 16, 2026	30.40	30.74	30.10	30.21	30.21	-0.62%	18,991
Jun 15, 2026	30.31	30.40	29.44	30.40	30.40	3.65%	25,961
Jun 12, 2026	28.90	29.68	28.64	29.33	29.33	4.04%	185,335
Jun 11, 2026	27.66	28.32	27.20	28.19	28.19	3.26%	39,417
Jun 10, 2026	27.06	27.75	26.84	27.30	27.30	-0.29%	33,803
Jun 9, 2026	28.58	28.58	26.21	27.38	27.38	-2.77%	35,781
Jun 8, 2026	28.37	28.65	27.66	28.16	28.16	1.48%	27,848
Jun 5, 2026	29.00	29.00	27.45	27.75	27.75	-7.31%	77,604
Jun 4, 2026	29.59	30.19	28.31	29.94	29.94	-4.68%	50,560
Jun 3, 2026	31.65	31.92	30.45	31.41	31.41	-1.01%	108,129
Jun 2, 2026	30.76	31.83	30.76	31.73	31.73	2.82%	48,614
Jun 1, 2026	29.00	31.03	29.00	30.86	30.86	7.30%	63,297
May 29, 2026	28.34	29.03	28.10	28.76	28.76	2.79%	24,480
May 28, 2026	27.64	28.16	27.34	27.98	27.98	0.39%	25,826
May 27, 2026	28.66	28.66	27.70	27.87	27.87	-2.21%	52,158
May 26, 2026	28.78	28.82	27.76	28.50	28.50	-2.13%	55,434
May 25, 2026	27.91	29.12	27.91	29.12	29.12	4.90%	35,693
May 22, 2026	27.47	27.84	27.03	27.76	27.76	3.54%	41,310