Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
153.82
+1.06 (0.69%)
At close: Oct 24, 2025, 4:00 PM EDT
154.25
+0.43 (0.28%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 155.00 | 155.83 | 152.30 | 153.82 | 153.82 | 0.69% | 5,170,784 |
| Oct 23, 2025 | 146.78 | 153.95 | 146.64 | 152.76 | 152.76 | 4.21% | 7,327,398 |
| Oct 22, 2025 | 145.87 | 147.49 | 141.68 | 146.59 | 146.59 | 0.45% | 7,349,169 |
| Oct 21, 2025 | 145.45 | 147.61 | 144.14 | 145.94 | 145.94 | -0.37% | 3,648,908 |
| Oct 20, 2025 | 146.33 | 149.88 | 146.19 | 146.48 | 146.48 | 2.36% | 6,120,657 |
| Oct 17, 2025 | 143.01 | 144.50 | 139.24 | 143.10 | 143.10 | -1.99% | 6,533,933 |
| Oct 16, 2025 | 144.90 | 147.65 | 143.86 | 146.01 | 146.01 | 1.83% | 6,909,486 |
| Oct 15, 2025 | 140.42 | 145.39 | 140.11 | 143.38 | 143.38 | 3.31% | 8,686,963 |
| Oct 14, 2025 | 142.99 | 143.02 | 136.79 | 138.79 | 138.79 | -5.87% | 13,672,418 |
| Oct 13, 2025 | 160.76 | 162.00 | 145.09 | 147.45 | 147.45 | -4.32% | 14,233,870 |
| Oct 10, 2025 | 159.86 | 162.68 | 153.74 | 154.10 | 154.10 | -2.61% | 10,459,279 |
| Oct 9, 2025 | 157.00 | 159.80 | 154.60 | 158.23 | 158.23 | 0.55% | 8,459,919 |
| Oct 8, 2025 | 147.99 | 158.51 | 147.41 | 157.36 | 157.36 | 8.31% | 11,283,444 |
| Oct 7, 2025 | 150.48 | 151.55 | 143.28 | 145.29 | 145.29 | -2.82% | 7,348,652 |
| Oct 6, 2025 | 151.60 | 153.73 | 149.50 | 149.50 | 149.50 | 2.75% | 7,277,578 |
| Oct 3, 2025 | 146.01 | 149.09 | 144.10 | 145.50 | 145.50 | 0.72% | 7,178,623 |
| Oct 2, 2025 | 150.00 | 150.54 | 141.25 | 144.46 | 144.46 | -3.22% | 9,473,784 |
| Oct 1, 2025 | 144.65 | 149.95 | 143.02 | 149.27 | 149.27 | 2.44% | 7,820,686 |
| Sep 30, 2025 | 143.43 | 145.84 | 143.16 | 145.71 | 145.71 | 1.63% | 5,828,944 |
| Sep 29, 2025 | 144.92 | 147.80 | 142.62 | 143.37 | 143.37 | 0.61% | 6,183,567 |
| Sep 26, 2025 | 144.09 | 144.40 | 140.76 | 142.50 | 142.50 | -0.39% | 4,867,696 |
| Sep 25, 2025 | 141.69 | 143.24 | 139.23 | 143.06 | 143.06 | 0.29% | 6,325,288 |
| Sep 24, 2025 | 144.68 | 144.68 | 141.29 | 142.64 | 142.64 | -1.01% | 7,035,668 |
| Sep 23, 2025 | 144.86 | 147.46 | 143.02 | 144.09 | 144.09 | -0.90% | 8,215,500 |
| Sep 22, 2025 | 148.78 | 149.71 | 145.06 | 145.40 | 145.40 | -2.81% | 8,675,204 |
| Sep 19, 2025 | 148.90 | 150.25 | 146.67 | 149.61 | 149.61 | 2.01% | 17,810,916 |
| Sep 18, 2025 | 144.00 | 146.72 | 143.43 | 146.66 | 146.66 | 2.67% | 6,938,977 |
| Sep 17, 2025 | 142.64 | 143.43 | 138.50 | 142.84 | 142.84 | 0.48% | 8,295,409 |
| Sep 16, 2025 | 145.26 | 147.37 | 141.00 | 142.16 | 142.16 | -2.25% | 9,382,392 |
| Sep 15, 2025 | 139.60 | 146.90 | 139.17 | 145.43 | 145.43 | 4.33% | 12,140,824 |
| Sep 12, 2025 | 149.18 | 149.47 | 139.02 | 139.39 | 139.39 | -8.92% | 17,920,366 |
| Sep 11, 2025 | 151.99 | 156.32 | 150.36 | 153.04 | 153.04 | 1.54% | 13,666,202 |
| Sep 10, 2025 | 145.56 | 151.71 | 144.90 | 150.72 | 150.72 | 6.21% | 19,772,546 |
| Sep 9, 2025 | 140.97 | 142.88 | 139.51 | 141.91 | 141.91 | 1.36% | 6,158,540 |
| Sep 8, 2025 | 143.80 | 144.10 | 139.84 | 140.01 | 140.01 | -1.99% | 7,925,545 |
| Sep 5, 2025 | 144.13 | 145.46 | 140.25 | 142.85 | 142.85 | 1.19% | 9,567,530 |
| Sep 4, 2025 | 138.93 | 142.50 | 138.73 | 141.17 | 141.17 | 2.76% | 8,365,002 |
| Sep 3, 2025 | 135.68 | 137.91 | 134.86 | 137.38 | 137.38 | 1.11% | 6,779,572 |
| Sep 2, 2025 | 132.41 | 136.61 | 131.00 | 135.87 | 135.87 | -0.50% | 7,415,192 |
| Aug 29, 2025 | 135.51 | 137.67 | 134.48 | 136.55 | 136.55 | 0.23% | 7,959,576 |
| Aug 28, 2025 | 131.50 | 136.84 | 130.35 | 136.23 | 136.23 | 2.22% | 8,372,464 |
| Aug 27, 2025 | 134.24 | 134.96 | 132.69 | 133.27 | 133.27 | -0.74% | 6,271,568 |
| Aug 26, 2025 | 132.79 | 134.94 | 132.21 | 134.27 | 134.27 | 0.92% | 7,242,096 |
| Aug 25, 2025 | 133.58 | 133.77 | 130.33 | 133.04 | 133.04 | -0.16% | 5,341,214 |
| Aug 22, 2025 | 130.70 | 135.00 | 129.36 | 133.25 | 133.25 | 0.92% | 7,362,082 |
| Aug 21, 2025 | 130.67 | 132.16 | 129.33 | 132.03 | 132.03 | 0.43% | 5,873,702 |
| Aug 20, 2025 | 131.30 | 132.12 | 127.58 | 131.47 | 131.47 | -0.99% | 9,449,827 |
| Aug 19, 2025 | 137.00 | 137.62 | 131.91 | 132.78 | 132.78 | -3.81% | 9,630,349 |
| Aug 18, 2025 | 136.42 | 138.17 | 134.76 | 138.04 | 138.04 | 0.54% | 5,098,228 |
| Aug 15, 2025 | 136.34 | 138.55 | 134.83 | 137.30 | 137.30 | 0.60% | 6,056,304 |