Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
153.67
-0.70 (-0.45%)
Apr 15, 2026, 10:43 AM EDT - Market open
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 154.82 | 155.23 | 153.50 | 151.73 | - | -1.71% | 569,006 |
| Apr 14, 2026 | 153.99 | 155.41 | 150.99 | 154.37 | 154.37 | 1.55% | 7,043,285 |
| Apr 13, 2026 | 146.73 | 152.14 | 144.80 | 152.02 | 152.02 | 3.17% | 7,204,653 |
| Apr 10, 2026 | 147.54 | 149.34 | 145.40 | 147.35 | 147.35 | 0.89% | 7,046,097 |
| Apr 9, 2026 | 145.11 | 146.19 | 141.11 | 146.05 | 146.05 | 0.68% | 7,209,095 |
| Apr 8, 2026 | 143.00 | 146.16 | 141.12 | 145.07 | 145.07 | 8.55% | 12,114,382 |
| Apr 7, 2026 | 127.85 | 133.70 | 127.55 | 133.64 | 133.64 | 5.85% | 5,650,864 |
| Apr 6, 2026 | 127.32 | 128.17 | 125.17 | 126.25 | 126.25 | -0.34% | 3,021,530 |
| Apr 2, 2026 | 121.10 | 127.20 | 119.79 | 126.68 | 126.68 | 1.47% | 5,104,690 |
| Apr 1, 2026 | 126.06 | 127.25 | 124.66 | 124.85 | 124.85 | 1.69% | 5,018,679 |
| Mar 31, 2026 | 118.62 | 123.46 | 117.42 | 122.78 | 122.78 | 5.73% | 7,724,136 |
| Mar 30, 2026 | 122.01 | 123.34 | 115.42 | 116.13 | 116.13 | -3.84% | 7,482,220 |
| Mar 27, 2026 | 121.34 | 123.72 | 120.34 | 120.77 | 120.77 | -1.45% | 5,907,628 |
| Mar 26, 2026 | 131.79 | 132.50 | 122.51 | 122.55 | 122.55 | -9.23% | 7,505,814 |
| Mar 25, 2026 | 133.21 | 135.08 | 131.15 | 135.01 | 135.01 | 3.22% | 5,349,945 |
| Mar 24, 2026 | 134.21 | 135.70 | 129.19 | 130.80 | 130.80 | -3.74% | 7,630,771 |
| Mar 23, 2026 | 133.48 | 138.21 | 132.20 | 135.88 | 135.88 | 3.55% | 6,396,242 |
| Mar 20, 2026 | 134.00 | 135.30 | 128.90 | 131.22 | 131.22 | -3.70% | 11,102,530 |
| Mar 19, 2026 | 133.74 | 136.57 | 132.35 | 136.26 | 136.26 | 0.14% | 4,405,128 |
| Mar 18, 2026 | 133.50 | 137.56 | 133.50 | 136.07 | 136.07 | 2.25% | 5,247,564 |
| Mar 17, 2026 | 135.01 | 136.70 | 132.31 | 133.07 | 133.07 | -1.68% | 5,915,333 |
| Mar 16, 2026 | 133.87 | 136.28 | 131.91 | 135.35 | 135.35 | 1.33% | 7,851,248 |
| Mar 13, 2026 | 134.82 | 137.60 | 130.51 | 133.57 | 133.57 | -0.34% | 5,351,070 |
| Mar 12, 2026 | 137.74 | 137.78 | 133.69 | 134.03 | 134.03 | -3.04% | 5,462,326 |
| Mar 11, 2026 | 139.16 | 141.14 | 137.65 | 138.23 | 138.23 | -1.00% | 4,133,747 |
| Mar 10, 2026 | 138.00 | 141.77 | 137.89 | 139.62 | 139.62 | 1.79% | 5,418,261 |
| Mar 9, 2026 | 130.41 | 137.68 | 129.79 | 137.17 | 137.17 | 3.22% | 6,695,092 |
| Mar 6, 2026 | 136.39 | 139.06 | 132.73 | 132.89 | 132.89 | -4.67% | 6,247,664 |
| Mar 5, 2026 | 135.12 | 139.48 | 134.00 | 139.40 | 139.40 | 3.39% | 8,280,721 |
| Mar 4, 2026 | 127.87 | 135.56 | 127.40 | 134.83 | 134.83 | 8.21% | 6,855,943 |
| Mar 3, 2026 | 125.33 | 126.83 | 122.37 | 124.60 | 124.60 | -3.63% | 6,106,883 |
| Mar 2, 2026 | 129.65 | 130.69 | 127.26 | 129.30 | 129.30 | -3.15% | 6,849,786 |
| Feb 27, 2026 | 127.52 | 133.58 | 127.50 | 133.50 | 133.50 | 2.50% | 8,763,554 |
| Feb 26, 2026 | 132.00 | 132.22 | 126.92 | 130.25 | 130.25 | -1.99% | 6,341,829 |
| Feb 25, 2026 | 129.37 | 133.78 | 128.64 | 132.89 | 132.89 | 3.20% | 7,168,321 |
| Feb 24, 2026 | 130.25 | 130.73 | 124.38 | 128.77 | 128.77 | 1.05% | 8,110,251 |
| Feb 23, 2026 | 131.23 | 131.64 | 126.26 | 127.43 | 127.43 | -4.04% | 9,540,019 |
| Feb 20, 2026 | 136.02 | 138.33 | 132.15 | 132.79 | 132.79 | -3.24% | 8,288,370 |
| Feb 19, 2026 | 138.61 | 140.32 | 135.37 | 137.23 | 137.23 | -1.66% | 5,250,514 |
| Feb 18, 2026 | 140.46 | 142.50 | 136.69 | 139.54 | 139.54 | -2.13% | 9,949,387 |
| Feb 17, 2026 | 140.64 | 145.00 | 140.00 | 142.58 | 142.58 | 0.70% | 8,108,089 |
| Feb 13, 2026 | 145.82 | 148.77 | 138.00 | 141.59 | 141.59 | 4.79% | 21,788,191 |
| Feb 12, 2026 | 138.00 | 138.50 | 132.01 | 135.12 | 135.12 | -3.94% | 14,314,536 |
| Feb 11, 2026 | 145.11 | 145.24 | 138.22 | 140.66 | 140.66 | -1.94% | 6,905,237 |
| Feb 10, 2026 | 144.33 | 145.04 | 141.80 | 143.45 | 143.45 | 1.21% | 6,116,889 |
| Feb 9, 2026 | 138.28 | 142.27 | 136.06 | 141.74 | 141.74 | 3.09% | 6,763,789 |
| Feb 6, 2026 | 131.40 | 137.61 | 130.32 | 137.49 | 137.49 | 6.85% | 8,971,222 |
| Feb 5, 2026 | 127.73 | 130.31 | 125.34 | 128.67 | 128.67 | -1.24% | 9,577,426 |
| Feb 4, 2026 | 138.00 | 139.37 | 129.24 | 130.28 | 130.28 | -6.54% | 13,233,159 |
| Feb 3, 2026 | 140.72 | 143.27 | 135.33 | 139.39 | 139.39 | 0.74% | 7,285,004 |