Skip to main content
Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
370.47
-3.92 (-1.05%)
At close: Nov 18, 2024, 4:00 PM
370.00
-0.47 (-0.13%)
After-hours: Nov 18, 2024, 5:41 PM EST

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2024379.90379.90369.26370.47370.47-1.05%2,614,895
Nov 15, 2024383.89383.89372.24374.39374.39-3.00%3,011,838
Nov 14, 2024393.00395.35384.49385.95385.95-2.33%2,874,172
Nov 13, 2024397.24403.77392.17395.16395.16-0.10%3,015,889
Nov 12, 2024399.10401.95393.72395.55395.55-0.44%3,221,426
Nov 11, 2024405.32408.28390.22397.31397.31-0.78%2,906,178
Nov 8, 2024406.46417.93397.50400.45400.45-7.09%6,328,359
Nov 7, 2024427.02431.97424.63431.02431.021.87%3,256,347
Nov 6, 2024419.98424.01413.17423.12423.124.44%1,836,446
Nov 5, 2024397.56405.36396.94405.12405.122.59%1,147,646
Nov 4, 2024398.04400.59393.14394.88394.880.18%1,154,092
Nov 1, 2024387.33396.90384.68394.17394.172.00%1,313,901
Oct 31, 2024390.47390.87381.88386.44386.44-2.41%2,343,465
Oct 30, 2024400.44401.27393.91396.00396.00-1.39%1,056,771
Oct 29, 2024393.28404.27393.03401.57401.572.34%1,162,557
Oct 28, 2024399.86400.50390.78392.38392.38-0.43%1,031,723
Oct 25, 2024399.90400.77393.40394.09394.09-0.41%1,168,549
Oct 24, 2024396.51398.38394.30395.70395.700.42%1,113,288
Oct 23, 2024395.34401.39391.50394.04394.04-0.64%1,170,305
Oct 22, 2024398.01402.29393.12396.56396.56-2.33%2,365,011
Oct 21, 2024403.24408.27401.52406.01406.011.00%1,572,408
Oct 18, 2024408.36408.36399.57402.00402.00-1.32%1,539,535
Oct 17, 2024412.00416.00407.32407.39407.390.32%1,318,777
Oct 16, 2024395.18406.35394.82406.08406.083.51%1,714,794
Oct 15, 2024414.00414.60382.31392.31392.31-5.12%4,026,909
Oct 14, 2024419.17422.73413.34413.47413.47-0.83%1,247,895
Oct 11, 2024410.40417.71409.95416.93416.931.75%1,684,313
Oct 10, 2024403.56410.71402.59409.76409.760.70%1,418,661
Oct 9, 2024398.70409.20396.12406.93406.931.68%1,915,748
Oct 8, 2024398.26402.00394.50400.22400.221.96%1,561,922
Oct 7, 2024394.00399.48390.23392.54392.54-0.87%1,216,332
Oct 4, 2024396.00396.80388.33395.97395.971.50%1,064,956
Oct 3, 2024388.75395.82387.59390.11390.110.13%1,132,198
Oct 2, 2024381.45390.42379.32389.62389.622.03%1,101,446
Oct 1, 2024388.37390.83378.46381.85381.85-0.51%1,053,282
Sep 30, 2024378.02384.38376.50383.82383.820.94%1,115,502
Sep 27, 2024385.49386.25376.35380.26380.26-1.56%1,904,203
Sep 26, 2024393.70395.82382.14386.30386.30-0.49%1,312,175
Sep 25, 2024384.73389.81383.97388.21388.210.82%1,141,086
Sep 24, 2024388.29388.29379.40385.07385.07-0.13%1,502,667
Sep 23, 2024387.81390.00382.58385.57385.570.29%1,306,722
Sep 20, 2024377.48385.50377.07384.46384.461.36%2,734,475
Sep 19, 2024372.78380.54371.42379.32379.324.87%1,957,117
Sep 18, 2024362.06368.16357.45361.71361.710.21%1,036,729
Sep 17, 2024365.00368.14360.50360.95360.950.50%1,051,382
Sep 16, 2024355.13360.12351.47359.16359.16-0.17%858,164
Sep 13, 2024359.95364.03357.05359.76359.761.24%1,477,379
Sep 12, 2024342.80357.76339.75355.36355.363.62%1,764,557
Sep 11, 2024327.49344.02324.19342.93342.934.95%2,444,505
Sep 10, 2024325.00329.17322.27326.75326.750.61%1,149,788
Sep 9, 2024319.92325.78318.98324.77324.773.33%1,289,165
Sep 6, 2024323.05328.11313.02314.31314.31-4.30%2,188,318
Sep 5, 2024321.32330.15320.10328.44328.440.73%1,613,338
Sep 4, 2024324.00330.49321.59326.05326.05-0.21%1,363,422
Sep 3, 2024351.09353.00324.60326.72326.72-7.54%2,531,917
Aug 30, 2024351.00353.67345.00353.38353.381.96%1,548,752
Aug 29, 2024340.62353.87340.36346.59346.591.59%1,725,137
Aug 28, 2024345.42348.00336.68341.16341.16-1.29%1,103,490
Aug 27, 2024341.35348.08337.80345.62345.620.27%1,173,458
Aug 26, 2024357.30358.00342.21344.69344.69-2.94%1,379,345
Aug 23, 2024355.00358.24350.29355.13355.130.84%975,939
Aug 22, 2024355.99358.40351.47352.17352.17-1.05%1,110,366
Aug 21, 2024351.63357.05351.07355.89355.890.59%1,195,094
Aug 20, 2024353.60358.00352.11353.79353.790.49%1,083,766
Aug 19, 2024352.00353.17342.76352.06352.06-0.52%1,393,971
Aug 16, 2024354.85357.00352.20353.89353.89-0.76%1,262,691
Aug 15, 2024355.00358.68353.35356.60356.602.28%1,290,925
Aug 14, 2024348.60353.89345.21348.65348.650.71%1,683,076
Aug 13, 2024339.42346.64339.42346.19346.192.32%1,398,182
Aug 12, 2024337.00343.12335.38338.33338.330.75%917,624
Aug 9, 2024332.00340.49332.00335.81335.810.39%1,594,819
Aug 8, 2024324.39334.70319.96334.50334.505.41%1,424,654
Aug 7, 2024331.37336.07315.71317.33317.33-1.92%2,029,530
Aug 6, 2024320.15329.19313.07323.54323.542.73%1,649,949
Aug 5, 2024300.00317.66291.95314.93314.93-1.38%2,642,275
Aug 2, 2024320.00325.00311.40319.34319.34-5.70%2,699,855
Aug 1, 2024350.50364.15332.14338.64338.64-2.28%4,261,142
Jul 31, 2024338.00349.70331.00346.55346.5511.28%5,560,018
Jul 30, 2024321.65324.68307.12311.42311.42-2.85%4,266,198
Jul 29, 2024321.10328.01319.97320.55320.550.42%2,823,153
Jul 26, 2024318.44322.82317.18319.21319.211.62%2,351,934
Jul 25, 2024327.00327.01308.90314.12314.12-3.61%4,464,572
Jul 24, 2024340.85344.60324.11325.87325.87-5.99%2,645,819
Jul 23, 2024342.23348.88340.20346.65346.651.29%1,219,978
Jul 22, 2024335.66343.50334.40342.24342.243.53%2,045,838
Jul 19, 2024332.64336.28330.03330.56330.56-0.62%1,354,350
Jul 18, 2024338.66339.96326.69332.63332.63-1.20%2,468,234
Jul 17, 2024350.71352.50335.92336.68336.68-6.02%3,135,369
Jul 16, 2024361.81363.67356.28358.23358.23-0.61%1,615,788
Jul 15, 2024365.07367.10358.89360.42360.42-0.41%1,214,199
Jul 12, 2024358.13366.40357.29361.90361.900.64%1,251,903
Jul 11, 2024364.09365.00355.36359.59359.59-1.14%1,951,414
Jul 10, 2024366.96368.18355.87363.75363.75-0.55%2,295,497
Jul 9, 2024371.93376.50365.64365.75365.75-1.43%2,002,039
Jul 8, 2024366.15373.98366.07371.07371.071.35%1,562,611
Jul 5, 2024366.48367.25361.09366.14366.140.20%1,357,852
Jul 3, 2024358.00365.42356.49365.42365.422.36%1,210,192
Jul 2, 2024357.35363.28354.93357.01357.010.09%1,578,777
Jul 1, 2024354.71357.57344.75356.70356.701.77%1,637,104
Jun 28, 2024348.00355.22348.00350.48350.480.73%2,879,761