TSX:ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	37.00	37.00	36.10	36.29	36.29	-1.17%	5,932
Sep 28, 2026	37.02	37.06	36.47	36.72	36.72	-0.70%	10,625
Sep 25, 2026	37.32	37.90	36.87	36.98	36.98	0.35%	17,536
Sep 24, 2026	35.74	36.94	35.74	36.85	36.85	1.24%	10,867
Sep 23, 2026	37.07	37.07	36.11	36.40	36.40	-0.98%	12,342
Sep 22, 2026	36.54	37.20	36.38	36.76	36.76	-0.14%	20,388
Sep 21, 2026	36.01	36.81	35.99	36.81	36.81	3.14%	15,784
Sep 18, 2026	36.28	36.28	35.26	35.69	35.69	-0.17%	26,713
Sep 17, 2026	36.35	36.68	35.23	35.75	35.75	0.90%	30,471
Sep 16, 2026	35.10	35.79	35.00	35.43	35.43	2.64%	24,581
Sep 15, 2026	33.93	34.77	33.93	34.52	34.52	2.59%	9,025
Sep 14, 2026	34.08	34.12	33.38	33.65	33.65	-5.82%	24,730
Sep 11, 2026	34.66	35.80	34.66	35.73	35.73	5.46%	19,800
Sep 10, 2026	33.57	34.51	33.57	33.88	33.88	-1.94%	9,436
Sep 9, 2026	35.02	35.16	34.43	34.55	34.55	-1.03%	5,866
Sep 8, 2026	35.45	35.91	34.91	34.91	34.91	0.52%	21,101
Sep 4, 2026	34.74	35.30	34.30	34.73	34.73	1.25%	63,167
Sep 3, 2026	32.60	34.34	32.55	34.30	34.30	2.79%	24,965
Sep 2, 2026	33.50	33.50	33.06	33.37	33.37	-1.51%	9,883
Sep 1, 2026	35.15	35.15	33.84	33.88	33.88	-3.61%	24,442
Aug 31, 2026	35.03	35.40	34.85	35.15	35.15	0.34%	8,986
Aug 28, 2026	35.34	35.50	34.95	35.03	35.03	-2.78%	8,396
Aug 27, 2026	36.75	36.75	35.86	36.03	36.03	-0.39%	13,745
Aug 26, 2026	34.27	36.47	34.27	36.17	36.17	5.64%	16,645
Aug 25, 2026	34.72	34.76	33.56	34.24	34.24	1.57%	21,783
Aug 24, 2026	33.35	34.04	33.35	33.71	33.71	-0.62%	13,945
Aug 21, 2026	33.70	34.03	33.00	33.92	33.92	2.66%	22,847
Aug 20, 2026	33.35	33.58	33.01	33.04	33.04	-1.17%	13,727
Aug 19, 2026	33.80	33.82	33.22	33.43	33.43	-3.13%	19,415
Aug 18, 2026	35.17	35.31	34.07	34.51	34.51	-4.67%	25,598
Aug 17, 2026	36.08	36.20	35.60	36.20	36.20	1.54%	19,346
Aug 14, 2026	36.77	36.77	35.62	35.65	35.65	-2.36%	26,375
Aug 13, 2026	37.56	37.57	36.51	36.51	36.51	-3.11%	44,624
Aug 12, 2026	37.00	37.82	36.77	37.68	37.68	6.35%	30,809
Aug 11, 2026	34.99	35.70	34.20	35.43	35.43	3.38%	10,094
Aug 10, 2026	34.33	35.00	34.11	34.27	34.27	1.18%	10,061
Aug 7, 2026	35.41	35.41	33.79	33.87	33.87	-2.22%	14,271
Aug 6, 2026	34.77	35.23	34.11	34.64	34.64	-2.26%	35,495
Aug 5, 2026	37.35	38.38	34.35	35.44	35.44	3.66%	179,858
Aug 4, 2026	34.00	34.85	33.80	34.19	34.19	5.62%	50,559
Jul 31, 2026	32.00	32.83	31.65	32.37	32.37	5.89%	43,130
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