Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
86.52
-0.75 (-0.86%)
At close: May 9, 2025, 4:00 PM
86.51
-0.01 (-0.01%)
After-hours: May 9, 2025, 7:59 PM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 88.10 | 88.49 | 85.37 | 86.52 | 86.52 | -0.86% | 8,270,886 |
| May 8, 2025 | 87.52 | 88.69 | 86.62 | 87.27 | 87.27 | 0.95% | 9,722,065 |
| May 7, 2025 | 85.88 | 87.38 | 82.80 | 86.45 | 86.45 | -4.76% | 17,850,773 |
| May 6, 2025 | 87.42 | 92.12 | 87.04 | 90.77 | 90.77 | 0.43% | 14,475,277 |
| May 5, 2025 | 89.70 | 91.57 | 89.44 | 90.38 | 90.38 | -0.70% | 7,358,585 |
| May 2, 2025 | 89.10 | 92.02 | 89.09 | 91.02 | 91.02 | 3.62% | 11,102,159 |
| May 1, 2025 | 87.77 | 89.34 | 86.37 | 87.84 | 87.84 | 6.77% | 16,458,022 |
| Apr 30, 2025 | 78.07 | 82.56 | 77.72 | 82.27 | 82.27 | 1.91% | 12,433,023 |
| Apr 29, 2025 | 79.41 | 81.11 | 78.85 | 80.73 | 80.73 | 3.09% | 11,766,711 |
| Apr 28, 2025 | 76.95 | 79.25 | 76.88 | 78.31 | 78.31 | 0.51% | 7,531,848 |
| Apr 25, 2025 | 76.41 | 79.00 | 76.01 | 77.91 | 77.91 | 3.48% | 12,462,739 |
| Apr 24, 2025 | 71.56 | 75.98 | 71.56 | 75.29 | 75.29 | 6.40% | 11,771,953 |
| Apr 23, 2025 | 73.21 | 73.64 | 70.36 | 70.76 | 70.76 | 3.04% | 11,589,108 |
| Apr 22, 2025 | 67.67 | 69.26 | 67.16 | 68.67 | 68.67 | 1.48% | 8,795,177 |
| Apr 21, 2025 | 68.68 | 69.30 | 66.59 | 67.67 | 67.67 | -4.96% | 9,472,762 |
| Apr 17, 2025 | 72.51 | 72.51 | 70.41 | 71.20 | 71.20 | -0.93% | 8,567,075 |
| Apr 16, 2025 | 69.13 | 73.13 | 69.13 | 71.87 | 71.87 | -1.82% | 8,003,052 |
| Apr 15, 2025 | 73.17 | 74.01 | 72.41 | 73.20 | 73.20 | -0.53% | 9,119,544 |
| Apr 14, 2025 | 76.50 | 76.78 | 73.18 | 73.59 | 73.59 | 1.27% | 10,648,363 |
| Apr 11, 2025 | 72.99 | 73.80 | 70.62 | 72.67 | 72.67 | 0.03% | 11,227,339 |
| Apr 10, 2025 | 74.00 | 74.50 | 69.89 | 72.65 | 72.65 | -4.41% | 12,227,017 |
| Apr 9, 2025 | 68.91 | 77.65 | 68.59 | 76.00 | 76.00 | 9.35% | 22,451,430 |
| Apr 8, 2025 | 72.64 | 74.46 | 67.79 | 69.50 | 69.50 | 1.95% | 21,129,669 |
| Apr 7, 2025 | 59.80 | 70.69 | 59.43 | 68.17 | 68.17 | 5.90% | 20,012,613 |
| Apr 4, 2025 | 67.52 | 68.80 | 62.42 | 64.37 | 64.37 | -9.68% | 21,792,430 |
| Apr 3, 2025 | 73.22 | 75.55 | 71.14 | 71.27 | 71.27 | -11.09% | 19,579,727 |
| Apr 2, 2025 | 75.73 | 81.21 | 75.50 | 80.16 | 80.16 | 2.13% | 7,163,660 |
| Apr 1, 2025 | 77.15 | 78.55 | 75.91 | 78.49 | 78.49 | 1.30% | 6,956,371 |
| Mar 31, 2025 | 75.22 | 77.68 | 74.53 | 77.48 | 77.48 | -0.59% | 10,768,101 |
| Mar 28, 2025 | 79.44 | 80.23 | 77.07 | 77.94 | 77.94 | -1.29% | 9,783,815 |
| Mar 27, 2025 | 80.25 | 81.05 | 78.00 | 78.96 | 78.96 | -3.31% | 12,678,587 |
| Mar 26, 2025 | 85.74 | 86.04 | 80.01 | 81.66 | 81.66 | -6.07% | 14,170,348 |
| Mar 25, 2025 | 87.51 | 88.37 | 86.66 | 86.94 | 86.94 | -0.65% | 7,780,229 |
| Mar 24, 2025 | 85.67 | 87.64 | 85.31 | 87.51 | 87.51 | 5.27% | 10,403,087 |
| Mar 21, 2025 | 81.64 | 83.84 | 80.75 | 83.13 | 83.13 | 0.19% | 10,786,487 |
| Mar 20, 2025 | 83.14 | 84.58 | 82.81 | 82.97 | 82.97 | -1.72% | 7,534,437 |
| Mar 19, 2025 | 84.43 | 85.00 | 82.35 | 84.42 | 84.42 | 0.51% | 10,323,034 |
| Mar 18, 2025 | 83.51 | 84.84 | 83.23 | 83.99 | 83.99 | -1.29% | 9,528,689 |
| Mar 17, 2025 | 83.88 | 85.74 | 83.77 | 85.09 | 85.09 | 1.89% | 6,639,566 |
| Mar 14, 2025 | 82.00 | 84.25 | 81.80 | 83.51 | 83.51 | 4.21% | 8,580,088 |
| Mar 13, 2025 | 79.65 | 80.76 | 78.47 | 80.14 | 80.14 | -0.14% | 6,973,758 |
| Mar 12, 2025 | 82.44 | 83.00 | 79.34 | 80.25 | 80.25 | 1.42% | 11,498,040 |
| Mar 11, 2025 | 77.81 | 81.14 | 76.71 | 79.13 | 79.13 | 2.02% | 11,291,147 |
| Mar 10, 2025 | 80.00 | 80.58 | 76.00 | 77.56 | 77.56 | -6.96% | 15,776,261 |
| Mar 7, 2025 | 85.81 | 86.43 | 80.21 | 83.36 | 83.36 | -1.16% | 12,894,424 |
| Mar 6, 2025 | 83.64 | 86.53 | 83.30 | 84.34 | 84.34 | -3.96% | 9,461,944 |
| Mar 5, 2025 | 87.19 | 88.39 | 85.37 | 87.82 | 87.82 | 2.69% | 10,270,949 |
| Mar 4, 2025 | 82.72 | 86.95 | 81.45 | 85.52 | 85.52 | -0.57% | 17,937,707 |
| Mar 3, 2025 | 93.07 | 93.07 | 84.85 | 86.01 | 86.01 | -7.57% | 14,681,157 |
| Feb 28, 2025 | 90.97 | 93.18 | 90.35 | 93.05 | 93.05 | 1.62% | 12,439,433 |