Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
133.25
+1.22 (0.92%)
At close: Aug 22, 2025, 4:00 PM
133.74
+0.49 (0.37%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 130.70 | 135.00 | 129.36 | 133.25 | 133.25 | 0.92% | 7,234,489 |
| 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 |
| Aug 14, 2025 | 136.63 | 137.67 | 132.45 | 136.48 | 136.48 | -1.11% | 7,285,521 |
| Aug 13, 2025 | 141.27 | 141.99 | 136.01 | 138.01 | 138.01 | -2.29% | 9,178,094 |
| Aug 12, 2025 | 138.55 | 141.45 | 138.20 | 141.25 | 141.25 | 2.62% | 7,460,900 |
| Aug 11, 2025 | 137.75 | 141.75 | 137.01 | 137.65 | 137.65 | -1.10% | 7,837,948 |
| Aug 8, 2025 | 139.60 | 140.55 | 136.93 | 139.18 | 139.18 | -0.07% | 9,767,673 |
| Aug 7, 2025 | 139.08 | 141.01 | 135.54 | 139.28 | 139.28 | 0.36% | 11,165,778 |
| Aug 6, 2025 | 133.79 | 139.53 | 133.57 | 138.78 | 138.78 | 17.49% | 25,997,080 |
| Aug 5, 2025 | 121.50 | 121.50 | 116.66 | 118.12 | 118.12 | -1.85% | 14,691,124 |
| Aug 4, 2025 | 117.57 | 120.69 | 117.55 | 120.35 | 120.35 | 2.36% | 9,524,055 |
| Aug 1, 2025 | 117.83 | 118.78 | 115.41 | 117.57 | 117.57 | -4.59% | 11,560,575 |
| Jul 31, 2025 | 124.54 | 125.81 | 121.35 | 123.22 | 123.22 | 0.93% | 16,040,899 |
| Jul 30, 2025 | 119.63 | 123.10 | 119.60 | 122.09 | 122.09 | 2.93% | 9,861,663 |
| Jul 29, 2025 | 118.00 | 119.86 | 117.31 | 118.62 | 118.62 | 0.91% | 9,916,665 |
| Jul 28, 2025 | 115.00 | 117.87 | 114.83 | 117.55 | 117.55 | 2.86% | 9,431,499 |
| Jul 25, 2025 | 113.75 | 115.10 | 113.55 | 114.28 | 114.28 | 0.21% | 4,868,105 |
| Jul 24, 2025 | 114.00 | 114.60 | 112.80 | 114.04 | 114.04 | 0.88% | 5,370,206 |
| Jul 23, 2025 | 111.13 | 113.39 | 111.00 | 113.04 | 113.04 | 2.97% | 7,428,892 |
| Jul 22, 2025 | 111.61 | 111.61 | 106.99 | 109.78 | 109.78 | -1.64% | 7,779,747 |
| Jul 21, 2025 | 111.75 | 113.04 | 110.62 | 111.61 | 111.61 | -0.15% | 6,686,762 |
| Jul 18, 2025 | 112.61 | 112.69 | 110.88 | 111.78 | 111.78 | -0.18% | 6,007,551 |
| Jul 17, 2025 | 108.22 | 112.55 | 108.22 | 111.98 | 111.98 | 3.40% | 8,587,107 |
| Jul 16, 2025 | 107.35 | 108.57 | 104.68 | 108.30 | 108.30 | 0.87% | 6,383,987 |
| Jul 15, 2025 | 108.50 | 109.20 | 106.35 | 107.37 | 107.37 | -0.92% | 7,456,394 |
| Jul 14, 2025 | 108.23 | 109.89 | 106.25 | 108.37 | 108.37 | -0.18% | 8,871,046 |
| Jul 11, 2025 | 106.23 | 109.45 | 105.68 | 108.57 | 108.57 | 2.15% | 12,954,506 |
| Jul 10, 2025 | 106.10 | 106.55 | 102.68 | 106.29 | 106.29 | 0.01% | 9,378,567 |
| Jul 9, 2025 | 103.85 | 107.32 | 103.64 | 106.28 | 106.28 | 2.80% | 14,511,717 |
| Jul 8, 2025 | 103.04 | 103.67 | 100.95 | 103.39 | 103.39 | 1.89% | 7,297,034 |
| Jul 7, 2025 | 101.80 | 102.21 | 100.33 | 101.47 | 101.47 | -1.02% | 6,245,050 |
| Jul 3, 2025 | 101.33 | 103.50 | 101.30 | 102.52 | 102.52 | 1.37% | 5,296,699 |
| Jul 2, 2025 | 98.12 | 101.21 | 97.14 | 101.13 | 101.13 | 2.24% | 8,326,306 |
| Jul 1, 2025 | 102.31 | 102.72 | 97.35 | 98.91 | 98.91 | -3.32% | 8,685,478 |
| Jun 30, 2025 | 102.00 | 103.13 | 101.00 | 102.31 | 102.31 | 2.94% | 12,519,465 |
| Jun 27, 2025 | 101.65 | 102.25 | 98.88 | 99.39 | 99.39 | -2.17% | 10,396,072 |
| Jun 26, 2025 | 97.33 | 102.12 | 97.33 | 101.59 | 101.59 | 5.48% | 15,262,429 |
| Jun 25, 2025 | 95.64 | 96.66 | 94.50 | 96.31 | 96.31 | 1.41% | 7,883,485 |
| Jun 24, 2025 | 94.65 | 95.12 | 92.70 | 94.97 | 94.97 | 3.28% | 11,279,786 |
| Jun 23, 2025 | 86.44 | 92.38 | 85.58 | 91.95 | 91.95 | 6.61% | 16,233,991 |
| Jun 20, 2025 | 90.84 | 91.23 | 85.78 | 86.25 | 86.25 | -4.42% | 18,552,840 |
| Jun 18, 2025 | 89.88 | 91.47 | 89.00 | 90.24 | 90.24 | 0.62% | 9,164,141 |
| Jun 17, 2025 | 94.30 | 94.70 | 89.54 | 89.68 | 89.68 | -5.69% | 11,797,593 |
| Jun 16, 2025 | 92.70 | 95.34 | 92.53 | 95.09 | 95.09 | 2.97% | 7,734,746 |
| Jun 13, 2025 | 94.50 | 94.94 | 92.12 | 92.35 | 92.35 | -3.57% | 6,217,252 |
| Jun 12, 2025 | 94.30 | 97.43 | 94.22 | 95.77 | 95.77 | 1.66% | 8,765,676 |