TSX:ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	30.02	30.38	29.50	30.28	30.28	1.64%	11,496
Apr 28, 2026	29.70	30.16	29.30	29.79	29.79	-4.43%	24,973
Apr 27, 2026	31.61	31.64	30.72	31.17	31.17	-2.01%	14,261
Apr 24, 2026	31.48	32.42	31.48	31.81	31.81	2.12%	16,229
Apr 23, 2026	32.04	32.04	30.71	31.15	31.15	-3.32%	17,171
Apr 22, 2026	31.60	32.22	31.11	32.22	32.22	3.10%	12,337
Apr 21, 2026	30.66	31.32	30.41	31.25	31.25	3.79%	10,856
Apr 20, 2026	29.79	30.29	29.78	30.11	30.11	1.41%	15,364
Apr 17, 2026	29.28	29.79	29.02	29.69	29.69	2.17%	7,329
Apr 16, 2026	28.00	29.06	27.75	29.06	29.06	4.31%	10,346
Apr 15, 2026	27.96	27.96	27.22	27.86	27.86	-0.43%	7,211
Apr 14, 2026	27.85	28.11	27.34	27.98	27.98	2.01%	280,656
Apr 13, 2026	26.30	27.45	26.30	27.43	27.43	2.24%	21,192
Apr 10, 2026	26.60	26.85	26.45	26.83	26.83	1.63%	7,320
Apr 9, 2026	26.21	26.40	25.52	26.40	26.40	0.61%	6,993
Apr 8, 2026	25.87	26.40	25.54	26.24	26.24	9.11%	26,263
Apr 7, 2026	23.36	24.08	23.16	24.05	24.05	5.48%	13,372
Apr 6, 2026	23.10	23.10	22.72	22.80	22.80	-0.78%	4,221
Apr 2, 2026	22.03	23.00	22.03	22.98	22.98	1.14%	4,216
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