TSX:ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	25.25	26.83	25.24	26.81	26.81	5.76%	59,326
May 20, 2026	25.67	25.84	24.84	25.35	25.35	-0.90%	75,873
May 19, 2026	25.21	26.15	24.75	25.58	25.58	-0.08%	61,529
May 15, 2026	26.32	26.32	25.60	25.60	25.60	-4.01%	35,962
May 14, 2026	25.74	26.67	25.50	26.67	26.67	5.29%	143,972
May 13, 2026	26.14	26.59	25.32	25.33	25.33	-1.55%	66,141
May 12, 2026	24.66	25.76	24.50	25.73	25.73	4.38%	42,961
May 11, 2026	25.81	25.81	24.39	24.65	24.65	-3.79%	65,779
May 8, 2026	25.81	25.95	25.02	25.62	25.62	-0.19%	215,394
May 7, 2026	26.97	26.97	25.21	25.67	25.67	-3.24%	257,545
May 6, 2026	27.62	27.90	25.40	26.53	26.53	-13.92%	132,189
May 5, 2026	31.85	31.85	30.82	30.82	30.82	-1.31%	14,043
May 4, 2026	31.49	32.19	31.17	31.23	31.23	-0.22%	36,227
May 1, 2026	31.17	32.01	31.17	31.30	31.30	0.16%	16,351
Apr 30, 2026	31.35	31.35	30.30	31.25	31.25	3.20%	18,045