Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
77.92
-1.04 (-1.32%)
Mar 28, 2025, 11:21 AM EDT - Market open
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.51 | 80.23 | 78.07 | 78.18 | - | -0.99% | - |
| 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 |
| Feb 27, 2025 | 97.93 | 98.09 | 91.39 | 91.57 | 91.57 | -4.99% | 11,569,971 |
| Feb 26, 2025 | 95.76 | 97.74 | 94.53 | 96.38 | 96.38 | 3.77% | 11,272,304 |
| Feb 25, 2025 | 90.06 | 93.60 | 89.35 | 92.88 | 92.88 | 0.20% | 17,287,300 |
| Feb 24, 2025 | 94.05 | 98.11 | 91.65 | 92.69 | 92.69 | -5.71% | 23,489,766 |
| Feb 21, 2025 | 104.18 | 104.60 | 98.17 | 98.30 | 98.30 | -4.93% | 13,999,618 |
| Feb 20, 2025 | 104.70 | 104.91 | 99.82 | 103.40 | 103.40 | -0.50% | 11,659,622 |
| Feb 19, 2025 | 104.50 | 105.87 | 101.62 | 103.92 | 103.92 | -6.43% | 24,011,874 |
| Feb 18, 2025 | 109.10 | 112.12 | 108.25 | 111.06 | 111.06 | 3.92% | 20,867,664 |
| Feb 14, 2025 | 109.05 | 109.05 | 106.32 | 106.87 | 106.87 | -2.62% | 12,230,818 |
| Feb 13, 2025 | 109.72 | 111.47 | 108.65 | 109.75 | 109.75 | 0.10% | 9,614,201 |
| Feb 12, 2025 | 111.84 | 114.04 | 108.90 | 109.64 | 109.64 | -6.16% | 13,595,125 |
| Feb 11, 2025 | 117.90 | 119.29 | 115.67 | 116.84 | 116.84 | -2.82% | 5,748,759 |
| Feb 10, 2025 | 120.00 | 121.01 | 118.67 | 120.23 | 120.23 | 1.49% | 5,122,541 |
| Feb 7, 2025 | 116.85 | 120.32 | 116.51 | 118.47 | 118.47 | 2.78% | 8,744,112 |
| Feb 6, 2025 | 116.88 | 117.22 | 113.97 | 115.27 | 115.27 | -0.19% | 5,434,054 |
| Feb 5, 2025 | 114.73 | 115.89 | 112.93 | 115.49 | 115.49 | 2.82% | 6,427,395 |
| Feb 4, 2025 | 113.00 | 113.10 | 109.04 | 112.32 | 112.32 | 0.74% | 6,112,775 |
| Feb 3, 2025 | 109.67 | 113.70 | 108.80 | 111.50 | 111.50 | -3.24% | 10,210,908 |
| Jan 31, 2025 | 115.40 | 118.34 | 113.31 | 115.23 | 115.23 | 1.20% | 10,358,850 |
| Jan 30, 2025 | 114.77 | 116.99 | 112.35 | 113.86 | 113.86 | 5.58% | 12,583,827 |
| Jan 29, 2025 | 107.38 | 110.45 | 106.62 | 107.84 | 107.84 | 1.22% | 13,131,733 |
| Jan 28, 2025 | 105.02 | 106.70 | 99.68 | 106.54 | 106.54 | 6.22% | 20,683,569 |
| Jan 27, 2025 | 109.62 | 112.27 | 97.68 | 100.30 | 100.30 | -22.35% | 33,282,631 |
| Jan 24, 2025 | 133.31 | 133.58 | 128.40 | 129.17 | 129.17 | 0.04% | 7,969,105 |
| Jan 23, 2025 | 128.34 | 129.26 | 126.72 | 129.12 | 129.12 | -0.54% | 5,866,770 |
| Jan 22, 2025 | 126.18 | 131.18 | 125.20 | 129.82 | 129.82 | 6.85% | 9,751,404 |
| Jan 21, 2025 | 121.56 | 121.92 | 119.50 | 121.50 | 121.50 | 1.29% | 6,366,606 |
| Jan 17, 2025 | 119.90 | 120.98 | 118.69 | 119.95 | 119.95 | 1.54% | 5,812,909 |
| Jan 16, 2025 | 117.32 | 119.89 | 116.38 | 118.13 | 118.13 | 1.75% | 6,224,666 |