Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
176.98
-8.60 (-4.63%)
At close: Oct 16, 2026, 4:00 PM EDT
177.23
+0.25 (0.14%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Arista Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 184.04 | 184.70 | 176.77 | 176.98 | 176.98 | -4.63% | 6,779,004 |
| Oct 15, 2026 | 187.97 | 188.66 | 178.47 | 185.58 | 185.58 | -5.04% | 10,283,975 |
| Oct 14, 2026 | 200.43 | 203.68 | 193.30 | 195.42 | 195.42 | -4.45% | 5,917,690 |
| Oct 13, 2026 | 204.98 | 205.20 | 197.60 | 204.52 | 204.52 | -3.02% | 7,903,679 |
| Oct 12, 2026 | 214.80 | 216.49 | 210.18 | 210.88 | 210.88 | -2.70% | 3,244,884 |
| Oct 9, 2026 | 215.38 | 217.41 | 213.65 | 216.74 | 216.74 | 2.73% | 4,321,452 |
| Oct 8, 2026 | 213.50 | 217.32 | 209.51 | 210.97 | 210.97 | -2.25% | 4,851,537 |
| Oct 7, 2026 | 211.30 | 217.32 | 209.13 | 215.83 | 215.83 | 0.22% | 4,987,566 |
| Oct 6, 2026 | 208.00 | 216.07 | 207.20 | 215.36 | 215.36 | 4.09% | 6,851,433 |
| Oct 5, 2026 | 207.76 | 208.91 | 204.50 | 206.90 | 206.90 | -0.22% | 3,490,343 |
| Oct 2, 2026 | 208.26 | 208.63 | 204.66 | 207.35 | 207.35 | 1.40% | 4,084,801 |
| Oct 1, 2026 | 204.70 | 206.35 | 200.77 | 204.49 | 204.49 | 0.44% | 4,088,164 |
| Sep 30, 2026 | 204.24 | 207.43 | 203.09 | 203.59 | 203.59 | 0.36% | 4,842,889 |
| Sep 29, 2026 | 207.10 | 207.48 | 201.35 | 202.86 | 202.86 | -1.01% | 4,530,526 |
| Sep 28, 2026 | 205.59 | 208.35 | 203.52 | 204.92 | 204.92 | -0.79% | 3,425,037 |
| Sep 25, 2026 | 208.86 | 212.00 | 205.53 | 206.55 | 206.55 | 0.41% | 4,226,219 |
| Sep 24, 2026 | 199.91 | 206.54 | 198.76 | 205.70 | 205.70 | 1.10% | 3,553,385 |
| Sep 23, 2026 | 205.46 | 206.48 | 200.75 | 203.47 | 203.47 | -0.84% | 3,935,745 |
| Sep 22, 2026 | 204.35 | 208.26 | 203.26 | 205.19 | 205.19 | -0.11% | 4,329,252 |
| Sep 21, 2026 | 203.47 | 205.95 | 200.75 | 205.42 | 205.42 | 3.02% | 4,911,464 |
| Sep 18, 2026 | 202.35 | 202.58 | 196.89 | 199.39 | 199.39 | -0.07% | 9,881,991 |
| Sep 17, 2026 | 203.11 | 204.91 | 192.98 | 199.53 | 199.53 | 1.01% | 7,017,830 |
| Sep 16, 2026 | 197.44 | 200.25 | 195.08 | 197.54 | 197.54 | 2.44% | 4,445,712 |
| Sep 15, 2026 | 191.89 | 194.69 | 190.86 | 192.84 | 192.84 | 2.68% | 4,822,664 |
| Sep 14, 2026 | 189.82 | 191.11 | 186.11 | 187.81 | 187.81 | -5.90% | 5,649,849 |
| Sep 11, 2026 | 192.23 | 200.25 | 192.11 | 199.59 | 199.59 | 5.61% | 4,598,154 |
| Sep 10, 2026 | 189.35 | 193.04 | 187.89 | 188.99 | 188.99 | -2.04% | 2,805,510 |
| Sep 9, 2026 | 194.86 | 196.96 | 192.05 | 192.93 | 192.93 | -1.04% | 3,671,724 |
| Sep 8, 2026 | 196.82 | 200.68 | 194.72 | 194.96 | 194.96 | 0.61% | 4,691,474 |
| Sep 4, 2026 | 192.82 | 197.10 | 190.56 | 193.78 | 193.78 | 1.22% | 4,186,359 |
| Sep 3, 2026 | 185.25 | 192.00 | 181.27 | 191.44 | 191.44 | 2.87% | 4,111,668 |
| Sep 2, 2026 | 188.00 | 189.89 | 184.08 | 186.10 | 186.10 | -1.67% | 4,369,531 |
| Sep 1, 2026 | 195.77 | 196.50 | 188.56 | 189.26 | 189.26 | -3.29% | 4,375,820 |
| Aug 31, 2026 | 195.50 | 197.99 | 193.91 | 195.69 | 195.69 | 0.16% | 5,026,530 |
| Aug 28, 2026 | 200.00 | 200.10 | 194.61 | 195.38 | 195.38 | -2.84% | 3,064,688 |
| Aug 27, 2026 | 205.90 | 206.13 | 199.22 | 201.09 | 201.09 | -0.57% | 4,699,005 |
| Aug 26, 2026 | 190.91 | 203.36 | 190.91 | 202.25 | 202.25 | 5.92% | 7,664,556 |
| Aug 25, 2026 | 192.34 | 193.15 | 188.06 | 190.94 | 190.94 | 1.48% | 4,387,863 |
| Aug 24, 2026 | 186.00 | 190.25 | 186.00 | 188.15 | 188.15 | -0.27% | 5,308,866 |
| Aug 21, 2026 | 183.77 | 190.44 | 183.59 | 188.65 | 188.65 | 2.67% | 8,125,215 |
| Aug 20, 2026 | 185.31 | 187.28 | 182.83 | 183.75 | 183.75 | -1.45% | 4,207,289 |
| Aug 19, 2026 | 195.04 | 195.50 | 184.51 | 186.45 | 186.45 | -3.48% | 5,740,458 |
| Aug 18, 2026 | 196.00 | 197.99 | 189.67 | 193.18 | 193.18 | -4.27% | 8,886,944 |
| Aug 17, 2026 | 201.16 | 202.27 | 198.34 | 201.80 | 201.80 | 1.50% | 5,683,904 |
| Aug 14, 2026 | 205.27 | 205.27 | 198.25 | 198.82 | 198.82 | -2.36% | 4,707,405 |
| Aug 13, 2026 | 209.79 | 210.11 | 203.55 | 203.62 | 203.62 | -3.27% | 7,907,821 |
| Aug 12, 2026 | 205.47 | 211.45 | 203.76 | 210.50 | 210.50 | 6.39% | 10,008,621 |
| Aug 11, 2026 | 194.57 | 198.92 | 190.48 | 197.85 | 197.85 | 3.31% | 6,277,324 |
| Aug 10, 2026 | 192.49 | 195.70 | 187.03 | 191.52 | 191.52 | 1.51% | 5,434,077 |
| Aug 7, 2026 | 198.00 | 198.00 | 187.50 | 188.67 | 188.67 | -1.90% | 7,208,543 |