Skip to main content
Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
98.30
-5.10 (-4.93%)
At close: Feb 21, 2025, 4:00 PM
98.74
+0.44 (0.45%)
After-hours: Feb 21, 2025, 7:59 PM EST

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025104.18104.6098.1798.3098.30-4.93%13,999,618
Feb 20, 2025104.70104.9199.82103.40103.40-0.50%11,659,622
Feb 19, 2025104.50105.87101.62103.92103.92-6.43%24,011,874
Feb 18, 2025109.10112.12108.25111.06111.063.92%20,867,664
Feb 14, 2025109.05109.05106.32106.87106.87-2.62%12,230,818
Feb 13, 2025109.72111.47108.65109.75109.750.10%9,614,201
Feb 12, 2025111.84114.04108.90109.64109.64-6.16%13,595,125
Feb 11, 2025117.90119.29115.67116.84116.84-2.82%5,748,759
Feb 10, 2025120.00121.01118.67120.23120.231.49%5,122,541
Feb 7, 2025116.85120.32116.51118.47118.472.78%8,744,112
Feb 6, 2025116.88117.22113.97115.27115.27-0.19%5,434,054
Feb 5, 2025114.73115.89112.93115.49115.492.82%6,427,395
Feb 4, 2025113.00113.10109.04112.32112.320.74%6,112,775
Feb 3, 2025109.67113.70108.80111.50111.50-3.24%10,210,908
Jan 31, 2025115.40118.34113.31115.23115.231.20%10,358,850
Jan 30, 2025114.77116.99112.35113.86113.865.58%12,583,827
Jan 29, 2025107.38110.45106.62107.84107.841.22%13,131,733
Jan 28, 2025105.02106.7099.68106.54106.546.22%20,683,569
Jan 27, 2025109.62112.2797.68100.30100.30-22.35%33,282,631
Jan 24, 2025133.31133.58128.40129.17129.170.04%7,969,105
Jan 23, 2025128.34129.26126.72129.12129.12-0.54%5,866,770
Jan 22, 2025126.18131.18125.20129.82129.826.85%9,751,404
Jan 21, 2025121.56121.92119.50121.50121.501.29%6,366,606
Jan 17, 2025119.90120.98118.69119.95119.951.54%5,812,909
Jan 16, 2025117.32119.89116.38118.13118.131.75%6,224,666
Jan 15, 2025116.47117.25115.07116.10116.101.04%7,187,896
Jan 14, 2025114.61115.20112.78114.91114.912.02%6,419,499
Jan 13, 2025110.11113.06109.09112.64112.64-1.49%5,380,339
Jan 10, 2025115.25116.08112.65114.34114.34-1.01%5,374,869
Jan 8, 2025115.15116.27113.45115.51115.510.19%5,374,336
Jan 7, 2025119.69120.28114.62115.29115.29-3.10%6,768,720
Jan 6, 2025117.70119.53117.17118.98118.983.28%10,098,235
Jan 3, 2025112.48115.48112.20115.20115.203.05%5,052,365
Jan 2, 2025111.32114.15109.80111.79111.791.14%4,691,332
Dec 31, 2024111.45111.84109.88110.53110.53-0.83%3,422,160
Dec 30, 2024110.69112.11109.57111.45111.45-1.40%3,527,767
Dec 27, 2024113.67114.10111.65113.03113.03-1.59%3,178,094
Dec 26, 2024114.00115.07113.66114.86114.860.18%3,084,355
Dec 24, 2024113.00114.77112.85114.65114.651.38%2,044,594
Dec 23, 2024112.81113.69111.51113.09113.090.25%3,854,287
Dec 20, 2024107.82114.40107.00112.81112.813.43%10,434,447
Dec 19, 2024110.31112.12108.13109.07109.070.93%6,365,139
Dec 18, 2024113.28114.40107.68108.07108.07-4.32%6,427,264
Dec 17, 2024114.99115.43112.02112.95112.95-3.07%7,868,435
Dec 16, 2024113.38116.94113.19116.53116.533.70%10,455,676
Dec 13, 2024111.37112.77109.88112.37112.375.14%9,338,574
Dec 12, 2024106.20108.15105.48106.88106.88-0.33%4,411,849
Dec 11, 2024105.43108.20104.74107.23107.232.34%4,790,464
Dec 10, 2024105.92107.74104.19104.78104.78-1.08%4,595,220
Dec 9, 2024108.50109.00103.66105.92105.92-2.15%6,800,690
Dec 6, 2024106.83110.74105.10108.25108.251.33%10,017,851
Dec 5, 2024103.41108.14102.44106.83106.831.33%6,967,016
Dec 4, 2024106.01108.97104.01105.43105.431.75%4,366,345
Dec 3, 2024101.99104.05101.60103.62103.621.06%7,181,364
Dec 2, 2024101.46104.19101.46102.53102.531.05%5,329,492
Nov 29, 2024101.75102.25100.95101.46101.460.88%5,131,572
Nov 27, 2024101.63101.7398.55100.57100.57-1.48%6,823,472
Nov 26, 2024100.87103.48100.62102.08102.082.15%8,479,344
Nov 25, 2024102.55103.1998.8899.9399.93-1.66%9,612,096
Nov 22, 2024101.25101.9599.93101.62101.620.37%7,649,640
Nov 21, 202498.00101.3497.76101.24101.246.09%13,185,648
Nov 20, 202495.0095.6693.7595.4395.431.06%7,866,200
Nov 19, 202492.6895.0692.1094.4394.431.95%12,958,652
Nov 18, 202494.9894.9892.3292.6292.62-1.05%10,459,580
Nov 15, 202495.9795.9793.0693.6093.60-3.00%12,047,352
Nov 14, 202498.2598.8496.1296.4996.49-2.33%11,496,688
Nov 13, 202499.31100.9498.0498.7998.79-0.10%12,063,556
Nov 12, 202499.78100.4998.4398.8998.89-0.44%12,885,704
Nov 11, 2024101.33102.0797.5699.3399.33-0.78%11,624,712
Nov 8, 2024101.62104.4899.38100.11100.11-7.09%25,313,436
Nov 7, 2024106.76107.99106.16107.76107.761.87%13,025,388
Nov 6, 2024105.00106.00103.29105.78105.784.44%7,345,784
Nov 5, 202499.39101.3499.24101.28101.282.59%4,590,584
Nov 4, 202499.51100.1598.2998.7298.720.18%4,616,368
Nov 1, 202496.8399.2396.1798.5498.542.00%5,255,604
Oct 31, 202497.6297.7295.4796.6196.61-2.41%9,373,860
Oct 30, 2024100.11100.3298.4899.0099.00-1.39%4,227,084
Oct 29, 202498.32101.0798.26100.39100.392.34%4,650,228
Oct 28, 202499.97100.1397.7098.1098.10-0.43%4,126,892
Oct 25, 202499.98100.1998.3598.5298.52-0.41%4,674,196
Oct 24, 202499.1399.6098.5898.9398.930.42%4,453,152
Oct 23, 202498.84100.3597.8898.5198.51-0.64%4,681,220
Oct 22, 202499.50100.5798.2899.1499.14-2.33%9,460,044
Oct 21, 2024100.81102.07100.38101.50101.501.00%6,289,632
Oct 18, 2024102.09102.0999.89100.50100.50-1.32%6,158,140
Oct 17, 2024103.00104.00101.83101.85101.850.32%5,275,108
Oct 16, 202498.80101.5998.71101.52101.523.51%6,859,176
Oct 15, 2024103.50103.6595.5898.0898.08-5.12%16,107,636
Oct 14, 2024104.79105.68103.34103.37103.37-0.83%4,991,580
Oct 11, 2024102.60104.43102.49104.23104.231.75%6,737,252
Oct 10, 2024100.89102.68100.65102.44102.440.69%5,674,644
Oct 9, 202499.68102.3099.03101.73101.731.68%7,662,992
Oct 8, 202499.57100.5098.63100.06100.061.96%6,247,688
Oct 7, 202498.5099.8797.5698.1498.14-0.87%4,865,328
Oct 4, 202499.0099.2097.0898.9998.991.50%4,259,824
Oct 3, 202497.1998.9696.9097.5397.530.13%4,528,792
Oct 2, 202495.3697.6194.8397.4197.412.03%4,405,784
Oct 1, 202497.0997.7194.6295.4695.46-0.51%4,213,128
Sep 30, 202494.5196.0994.1395.9695.960.94%4,462,008
Sep 27, 202496.3796.5694.0995.0795.07-1.56%7,616,812