Dark

ANET
Arista Networks
stock NYSE

At Close

Dec 11, 2025 3:59:56 PM EST

134.46USD+1.587%(+2.10)6,672,971

126.55Bid 139.65Ask 13.10Spread

Pre-market

Dec 11, 2025 9:28:30 AM EST

137.01USD+3.513%(+4.65)68,321

After-hours

Dec 11, 2025 4:41:30 PM EST

135.04USD+0.433%(+0.58)36,969

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	136.2000	136.2000	129.0200	134.4600	+1.587%	6,672,971	0.000%
2025-12-10	131.0500	134.4399	130.2500	132.3600	+1.784%	5,921,279	+1.587%
2025-12-09	128.7000	130.8000	127.3200	130.0400	+0.720%	5,227,945	+3.399%
2025-12-08	129.7300	133.5700	128.2100	129.1100	+0.404%	7,813,823	+4.144%
2025-12-05	128.5000	129.6599	126.8400	128.5900	+0.031%	5,166,270	+4.565%
2025-12-04	127.0800	130.7800	126.7400	128.5500	+0.587%	4,516,443	+4.597%
2025-12-03	126.1600	128.5000	123.7500	127.8000	+0.456%	5,286,336	+5.211%
2025-12-02	129.7500	131.0400	126.2700	127.2200	-0.695%	5,619,048	+5.691%
2025-12-01	128.9800	129.5043	126.1400	128.1100	-1.967%	4,690,555	+4.957%
2025-11-28	130.0000	131.4050	128.1150	130.6800	+2.374%	3,895,045	+2.893%
2025-11-26	127.4750	128.4750	125.2463	127.6500	+2.087%	5,995,026	+5.335%
2025-11-25	122.4000	125.9100	122.3200	125.0400	+2.349%	7,143,360	+7.534%
2025-11-24	118.9150	122.4200	118.2000	122.1700	+4.036%	12,758,635	+10.060%
2025-11-21	118.4200	120.0050	114.5200	117.4300	-1.806%	16,704,107	+14.502%
2025-11-20	129.8900	131.7900	118.9000	119.5900	-4.182%	12,641,994	+12.434%
2025-11-19	123.0500	126.5700	122.9000	124.8100	+1.102%	7,703,516	+7.732%
2025-11-18	125.7500	127.5500	122.0800	123.4500	-2.994%	12,561,120	+8.919%
2025-11-17	131.3500	133.3200	125.4000	127.2600	-3.129%	12,455,892	+5.658%
2025-11-14	127.0600	135.3699	125.3600	131.3700	+0.821%	10,672,453	+2.352%
2025-11-13	134.4300	135.5800	129.1700	130.3000	-3.467%	10,471,425	+3.193%
2025-11-12	136.2200	136.5980	133.7780	134.9800	+0.037%	6,471,447	-0.385%
2025-11-11	134.8700	136.3750	132.4100	134.9300	-1.698%	7,189,345	-0.348%
2025-11-10	137.5000	138.9800	134.5865	137.2600	+1.938%	6,974,297	-2.040%
2025-11-07	134.4100	136.6100	132.4501	134.6500	+0.470%	11,341,604	-0.141%
2025-11-06	140.6500	141.9900	132.5900	134.0200	-4.558%	13,296,139	+0.328%
2025-11-05	142.6700	148.0000	140.0200	140.4200	-8.551%	15,900,960	-4.244%
2025-11-04	152.8600	157.0250	150.9900	153.5500	-2.564%	9,026,397	-12.432%
2025-11-03	160.5000	160.9000	155.4200	157.5900	-0.063%	6,422,607	-14.677%
2025-10-31	161.0900	162.1150	155.7400	157.6900	-0.473%	6,209,197	-14.731%
2025-10-30	162.4700	164.9400	158.4000	158.4400	-2.216%	6,911,343	-15.135%
2025-10-29	157.2100	162.4000	156.7800	162.0300	+3.355%	6,901,369	-17.015%
2025-10-28	156.6200	158.6600	152.3300	156.7700	-0.026%	5,037,350	-14.231%
2025-10-27	157.4100	157.7000	155.0100	156.8100	+1.944%	5,509,109	-14.253%
2025-10-24	155.0000	155.8300	152.2972	153.8200	+0.694%	5,170,784	-12.586%
2025-10-23	146.7800	153.9500	146.6400	152.7600	+4.209%	7,327,398	-11.980%
2025-10-22	145.8650	147.4900	141.6800	146.5900	+0.445%	7,349,169	-8.275%
2025-10-21	145.4500	147.6100	144.1400	145.9400	-0.369%	3,648,908	-7.866%
2025-10-20	146.3250	149.8800	146.1900	146.4800	+2.362%	6,120,657	-8.206%
2025-10-17	143.0100	144.5000	139.2400	143.1000	-1.993%	6,533,933	-6.038%
2025-10-16	144.9000	147.6500	143.8601	146.0100	+1.834%	6,909,486	-7.910%
2025-10-15	140.4200	145.3900	140.1100	143.3800	+3.307%	8,686,963	-6.221%
2025-10-14	142.9850	143.0200	136.7901	138.7900	-5.873%	13,672,418	-3.120%
2025-10-13	160.7600	162.0000	145.0900	147.4500	-4.315%	14,233,870	-8.810%
2025-10-10	159.8600	162.6800	153.7400	154.1000	-2.610%	10,459,279	-12.745%
2025-10-09	157.0000	159.8000	154.6014	158.2300	+0.553%	8,459,919	-15.022%
2025-10-08	147.9900	158.5100	147.4050	157.3600	+8.308%	11,283,444	-14.553%
2025-10-07	150.4800	151.5500	143.2800	145.2900	-2.816%	7,348,652	-7.454%
2025-10-06	151.6000	153.7300	149.5000	149.5000	+2.749%	7,277,578	-10.060%
2025-10-03	146.0100	149.0900	144.1000	145.5000	+0.720%	7,178,623	-7.588%
2025-10-02	150.0000	150.5400	141.2500	144.4600	-3.222%	9,473,784	-6.922%
2025-10-01	144.6500	149.9500	143.0200	149.2700	+2.443%	7,820,686	-9.922%
2025-09-30	143.4300	145.8400	143.1600	145.7100	+1.632%	5,828,944	-7.721%
2025-09-29	144.9200	147.8000	142.6200	143.3700	+0.611%	6,183,567	-6.215%
2025-09-26	144.0900	144.4000	140.7600	142.5000	-0.391%	4,867,696	-5.642%
2025-09-25	141.6900	143.2400	139.2300	143.0600	+0.294%	6,325,288	-6.011%
2025-09-24	144.6800	144.6800	141.2900	142.6400	-1.006%	7,035,668	-5.735%
2025-09-23	144.8600	147.4600	143.0200	144.0900	-0.901%	8,215,500	-6.683%
2025-09-22	148.7800	149.7100	145.0550	145.4000	-2.814%	8,675,204	-7.524%
2025-09-19	148.9000	150.2500	146.6700	149.6100	+2.011%	17,810,916	-10.126%
2025-09-18	144.0000	146.7199	143.4250	146.6600	+2.674%	6,938,977	-8.319%
2025-09-17	142.6350	143.4250	138.5000	142.8400	+0.478%	8,295,409	-5.867%
2025-09-16	145.2600	147.3700	141.0000	142.1600	-2.249%	9,382,392	-5.416%
2025-09-15	139.6000	146.9000	139.1700	145.4300	+4.333%	12,140,824	-7.543%
2025-09-12	149.1800	149.4700	139.0200	139.3900	-8.919%	17,920,366	-3.537%
2025-09-11	151.9900	156.3200	150.3600	153.0400	+1.539%	13,666,202	-12.141%
2025-09-10	145.5600	151.7100	144.9000	150.7200	+6.208%	19,772,546	-10.788%
2025-09-09	140.9700	142.8814	139.5100	141.9100	+1.357%	6,158,540	-5.250%
2025-09-08	143.8000	144.1000	139.8400	140.0100	-1.988%	7,925,545	-3.964%
2025-09-05	144.1300	145.4600	140.2500	142.8500	+1.190%	9,567,530	-5.873%
2025-09-04	138.9300	142.5000	138.7300	141.1700	+2.759%	8,365,002	-4.753%
2025-09-03	135.6800	137.9100	134.8574	137.3800	+1.111%	6,840,090	-2.125%
2025-09-02	132.4100	136.6050	131.0000	135.8700	-0.498%	7,415,192	-1.038%
2025-08-29	135.5100	137.6710	134.4800	136.5500	+0.235%	7,959,576	-1.531%
2025-08-28	131.5000	136.8350	130.3500	136.2300	+2.221%	8,372,464	-1.299%
2025-08-27	134.2400	134.9600	132.6880	133.2700	-0.745%	6,271,568	+0.893%
2025-08-26	132.7900	134.9402	132.2100	134.2700	+0.925%	7,242,096	+0.142%
2025-08-25	133.5800	133.7700	130.3300	133.0400	-0.158%	5,341,214	+1.067%
2025-08-22	130.7000	135.0000	129.3600	133.2500	+0.924%	7,362,082	+0.908%
2025-08-21	130.6700	132.1600	129.3300	132.0300	+0.426%	5,873,702	+1.840%
2025-08-20	131.3000	132.1190	127.5800	131.4700	-0.987%	9,449,827	+2.274%
2025-08-19	137.0000	137.6200	131.9100	132.7800	-3.810%	9,630,349	+1.265%
2025-08-18	136.4200	138.1650	134.7600	138.0400	+0.539%	5,098,228	-2.593%
2025-08-15	136.3400	138.5450	134.8300	137.3000	+0.601%	6,056,304	-2.068%
2025-08-14	136.6300	137.6700	132.4500	136.4800	-1.109%	7,285,521	-1.480%
2025-08-13	141.2700	141.9900	136.0100	138.0100	-2.294%	9,178,094	-2.572%
2025-08-12	138.5450	141.4500	138.2000	141.2500	+2.615%	7,460,900	-4.807%
2025-08-11	137.7500	141.7450	137.0135	137.6500	-1.099%	7,837,948	-2.317%
2025-08-08	139.6000	140.5500	136.9300	139.1800	-0.072%	9,767,673	-3.391%
2025-08-07	139.0800	141.0100	135.5400	139.2800	+0.360%	11,165,778	-3.461%
2025-08-06	133.7900	139.5300	133.5650	138.7800	+17.491%	25,997,080	-3.113%
2025-08-05	121.5000	121.5000	116.6600	118.1200	-1.853%	14,691,124	+13.833%
2025-08-04	117.5700	120.6900	117.5500	120.3500	+2.365%	9,524,055	+11.724%
2025-08-01	117.8300	118.7750	115.4100	117.5700	-4.585%	11,560,575	+14.366%
2025-07-31	124.5400	125.8100	121.3461	123.2200	+0.926%	16,040,899	+9.122%
2025-07-30	119.6250	123.1000	119.6000	122.0900	+2.925%	9,861,663	+10.132%
2025-07-29	118.0000	119.8600	117.3100	118.6200	+0.910%	9,916,665	+13.354%
2025-07-28	115.0000	117.8700	114.8300	117.5500	+2.861%	9,431,499	+14.385%
2025-07-25	113.7500	115.1000	113.5541	114.2800	+0.210%	4,868,105	+17.658%
2025-07-24	114.0000	114.6000	112.8000	114.0400	+0.885%	5,370,206	+17.906%
2025-07-23	111.1300	113.3900	111.0000	113.0400	+2.970%	7,428,892	+18.949%
2025-07-22	111.6100	111.6100	106.9870	109.7800	-1.640%	7,779,747	+22.481%
2025-07-21	111.7500	113.0400	110.6200	111.6100	-0.152%	6,686,762	+20.473%
2025-07-18	112.6100	112.6900	110.8800	111.7800	-0.179%	6,007,551	+20.290%
2025-07-17	108.2200	112.5500	108.2200	111.9800	+3.398%	8,587,107	+20.075%
2025-07-16	107.3500	108.5700	104.6810	108.3000	+0.866%	6,383,987	+24.155%
2025-07-15	108.5000	109.2000	106.3501	107.3700	-0.923%	7,456,394	+25.231%
2025-07-14	108.2250	109.8900	106.2500	108.3700	-0.184%	8,871,046	+24.075%
2025-07-11	106.2300	109.4500	105.6800	108.5700	+2.145%	12,954,506	+23.846%
2025-07-10	106.1000	106.5500	102.6776	106.2900	+0.009%	9,378,567	+26.503%
2025-07-09	103.8500	107.3200	103.6366	106.2800	+2.795%	14,511,717	+26.515%
2025-07-08	103.0400	103.6698	100.9450	103.3900	+1.892%	7,297,034	+30.051%
2025-07-07	101.8000	102.2100	100.3300	101.4700	-1.024%	6,245,050	+32.512%
2025-07-03	101.3300	103.5000	101.3000	102.5200	+1.374%	5,296,588	+31.155%
2025-07-02	98.1200	101.2100	97.1400	101.1300	+2.244%	8,326,306	+32.958%
2025-07-01	102.3100	102.7200	97.3501	98.9100	-3.323%	8,685,478	+35.942%
2025-06-30	102.0000	103.1319	101.0000	102.3100	+2.938%	12,519,465	+31.424%
2025-06-27	101.6500	102.2500	98.8800	99.3900	-2.166%	10,396,072	+35.285%
2025-06-26	97.3300	102.1200	97.3300	101.5900	+5.482%	15,262,429	+32.356%
2025-06-25	95.6400	96.6600	94.5000	96.3100	+1.411%	7,883,485	+39.612%
2025-06-24	94.6500	95.1200	92.7000	94.9700	+3.284%	11,279,786	+41.582%
2025-06-23	86.4400	92.3800	85.5800	91.9500	+6.609%	16,233,991	+46.232%
2025-06-20	90.8400	91.2299	85.7750	86.2500	-4.422%	18,552,840	+55.896%
2025-06-18	89.8800	91.4738	89.0000	90.2400	+0.624%	9,164,141	+49.003%
2025-06-17	94.3000	94.6984	89.5400	89.6800	-5.689%	11,797,593	+49.933%
2025-06-16	92.7000	95.3400	92.5250	95.0900	+2.967%	7,734,746	+41.403%
2025-06-13	94.5000	94.9400	92.1200	92.3500	-3.571%	6,217,252	+45.598%
2025-06-12	94.3000	97.4300	94.2201	95.7700	+1.656%	8,765,676	+40.399%
2025-06-11	92.7250	94.3800	91.2500	94.2100	+0.544%	9,307,527	+42.724%
2025-06-10	97.0000	97.4712	92.2500	93.7000	-3.202%	8,785,670	+43.501%
2025-06-09	97.9800	98.8250	96.7700	96.8000	-0.463%	8,000,699	+38.905%
2025-06-06	96.1100	97.6300	95.2600	97.2500	+2.175%	6,622,759	+38.262%
2025-06-05	95.6500	96.5550	94.2900	95.1800	+0.253%	7,953,288	+41.269%
2025-06-04	94.7700	96.3597	94.6700	94.9400	+0.466%	9,528,017	+41.626%
2025-06-03	90.4600	94.9100	90.0200	94.5000	+5.257%	12,112,679	+42.286%
2025-06-02	86.3100	89.8200	86.2750	89.7800	+3.624%	9,415,030	+49.766%
2025-05-30	85.9400	86.7000	83.8580	86.6400	+0.313%	16,492,775	+55.194%
2025-05-29	90.7000	90.7000	86.2600	86.3700	-6.919%	17,927,415	+55.679%
2025-05-28	93.0900	93.5450	92.3250	92.7900	+0.324%	5,570,937	+44.908%
2025-05-27	92.9000	93.1124	91.8900	92.4900	+1.414%	7,884,057	+45.378%
2025-05-23	90.0000	91.6300	89.5400	91.2000	-1.469%	7,452,452	+47.434%
2025-05-22	92.4300	93.4400	91.4000	92.5600	+0.141%	5,523,389	+45.268%
2025-05-21	92.7700	95.4100	92.1950	92.4300	-3.387%	8,339,530	+45.472%
2025-05-20	95.5800	95.9700	94.6800	95.6700	-1.065%	5,882,777	+40.546%
2025-05-19	94.4300	96.9000	93.6141	96.7000	+0.290%	6,161,695	+39.049%
2025-05-16	96.6200	96.7800	95.3600	96.4200	+0.364%	5,900,043	+39.452%
2025-05-15	95.3400	96.4200	94.5400	96.0700	-2.189%	8,292,120	+39.960%
2025-05-14	99.1500	99.4700	96.4212	98.2200	+0.997%	11,725,411	+36.897%
2025-05-13	92.5300	97.8500	92.2600	97.2500	+5.340%	12,100,753	+38.262%
2025-05-12	92.7100	92.8700	90.3600	92.3200	+6.704%	9,793,636	+45.646%
2025-05-09	88.1000	88.4900	85.3700	86.5200	-0.859%	8,270,886	+55.409%
2025-05-08	87.5200	88.6900	86.6200	87.2700	+0.949%	9,722,065	+54.074%
2025-05-07	85.8800	87.3800	82.8000	86.4500	-4.759%	17,850,773	+55.535%
2025-05-06	87.4200	92.1200	87.0400	90.7700	+0.432%	14,475,277	+48.133%
2025-05-05	89.7000	91.5700	89.4400	90.3800	-0.703%	7,358,585	+48.772%
2025-05-02	89.1000	92.0200	89.0900	91.0200	+3.620%	11,102,159	+47.726%
2025-05-01	87.7700	89.3400	86.3700	87.8400	+6.770%	16,458,022	+53.074%
2025-04-30	78.0700	82.5550	77.7201	82.2700	+1.908%	12,433,023	+63.437%
2025-04-29	79.4050	81.1100	78.8500	80.7300	+3.090%	11,739,026	+66.555%
2025-04-28	76.9500	79.2500	76.8800	78.3100	+0.513%	7,531,848	+71.702%
2025-04-25	76.4100	79.0000	76.0101	77.9100	+3.480%	12,462,739	+72.584%
2025-04-24	71.5600	75.9800	71.5600	75.2900	+6.402%	11,771,953	+78.589%
2025-04-23	73.2100	73.6400	70.3600	70.7600	+3.044%	11,589,108	+90.023%
2025-04-22	67.6700	69.2600	67.1600	68.6700	+1.478%	8,795,177	+95.806%
2025-04-21	68.6800	69.3000	66.5900	67.6700	-4.958%	9,472,762	+98.700%
2025-04-17	72.5100	72.5100	70.4100	71.2000	-0.932%	8,567,075	+88.848%
2025-04-16	69.1250	73.1342	69.1250	71.8700	-1.817%	8,003,052	+87.088%
2025-04-15	73.1700	74.0100	72.4100	73.2000	-0.530%	9,119,544	+83.689%
2025-04-14	76.5000	76.7800	73.1800	73.5900	+1.266%	10,648,363	+82.715%
2025-04-11	72.9900	73.8000	70.6200	72.6700	+0.028%	11,227,339	+85.028%
2025-04-10	74.0000	74.5000	69.8900	72.6500	-4.408%	12,227,017	+85.079%
2025-04-09	68.9100	77.6500	68.5900	76.0000	+9.353%	22,451,430	+76.921%
2025-04-08	72.6400	74.4600	67.7850	69.5000	+1.951%	21,124,544	+93.468%
2025-04-07	59.8000	70.6900	59.4300	68.1700	+5.903%	20,012,613	+97.242%
2025-04-04	67.5200	68.8000	62.4200	64.3700	-9.681%	21,792,430	+108.886%
2025-04-03	73.2200	75.5500	71.1400	71.2700	-11.090%	19,579,727	+88.663%
2025-04-02	75.7250	81.2100	75.5000	80.1600	+2.128%	7,163,660	+67.740%
2025-04-01	77.1500	78.5500	75.9074	78.4900	+1.304%	6,956,371	+71.308%
2025-03-31	75.2200	77.6799	74.5300	77.4800	-0.590%	10,768,101	+73.542%
2025-03-28	79.4400	80.2300	77.0700	77.9400	-1.292%	9,783,815	+72.517%
2025-03-27	80.2500	81.0500	78.0000	78.9600	-3.306%	12,678,587	+70.289%
2025-03-26	85.7400	86.0350	80.0100	81.6600	-6.073%	13,269,133	+64.658%
2025-03-25	87.5100	88.3685	86.6600	86.9400	-0.651%	7,559,042	+54.658%
2025-03-24	85.6700	87.6400	85.3100	87.5100	+5.269%	8,248,385	+53.651%
2025-03-21	81.6400	83.8400	80.7500	83.1300	+0.193%	10,301,040	+61.747%
2025-03-20	83.1400	84.5800	82.8100	82.9700	-1.718%	7,048,661	+62.059%
2025-03-19	84.4300	85.0000	82.3500	84.4200	+0.512%	9,551,395	+59.275%
2025-03-18	83.5100	84.8400	83.2300	83.9900	-1.293%	9,180,844	+60.090%
2025-03-17	83.8800	85.7400	83.7700	85.0900	+1.892%	6,488,679	+58.021%
2025-03-14	82.0000	84.2500	81.8000	83.5100	+4.205%	8,400,053	+61.011%
2025-03-13	79.6500	80.7600	78.4700	80.1400	-0.137%	6,730,146	+67.781%
2025-03-12	82.4400	83.0000	79.3400	80.2500	+1.415%	11,139,484	+67.551%
2025-03-11	77.8100	81.1400	76.7100	79.1300	+2.024%	10,570,667	+69.923%
2025-03-10	80.0000	80.5800	76.0000	77.5600	-6.958%	15,606,102	+73.363%
2025-03-07	85.8100	86.4300	80.2100	83.3600	-1.162%	12,775,851	+61.300%
2025-03-06	83.6400	86.5300	83.3000	84.3400	-3.963%	9,369,055	+59.426%
2025-03-05	87.1900	88.3900	85.3700	87.8200	+2.689%	9,927,124	+53.109%
2025-03-04	82.7200	86.9500	81.4500	85.5200	-0.570%	17,582,769	+57.226%
2025-03-03	93.0700	93.0700	84.8500	86.0100	-7.566%	14,528,102	+56.331%
2025-02-28	90.9700	93.1800	90.3500	93.0500	+1.616%	12,040,924	+44.503%
2025-02-27	97.9300	98.0900	91.3900	91.5700	-4.991%	11,368,226	+46.838%
2025-02-26	95.7550	97.7400	94.5301	96.3800	+3.768%	11,168,008	+39.510%
2025-02-25	90.0600	93.6000	89.3500	92.8800	+0.205%	16,883,003	+44.767%
2025-02-24	94.0500	98.1074	91.6500	92.6900	-5.707%	23,223,961	+45.064%
2025-02-21	104.1800	104.6000	98.1700	98.3000	-4.932%	12,683,091	+36.785%
2025-02-20	104.7000	104.9100	99.8200	103.4000	-0.500%	11,548,485	+30.039%
2025-02-19	104.5000	105.8700	101.6200	103.9200	-6.429%	23,364,665	+29.388%
2025-02-18	109.1000	112.1200	108.2500	111.0600	+3.921%	20,646,632	+21.070%
2025-02-14	109.0500	109.0500	106.3200	106.8700	-2.624%	11,995,849	+25.816%
2025-02-13	109.7200	111.4700	108.6500	109.7500	+0.100%	9,470,818	+22.515%
2025-02-12	111.8400	114.0400	108.9000	109.6400	-6.162%	13,369,030	+22.638%
2025-02-11	117.9000	119.2900	115.6700	116.8400	-2.820%	5,661,157	+15.080%
2025-02-10	120.0000	121.0100	118.6730	120.2300	+1.486%	4,999,684	+11.836%
2025-02-07	116.8500	120.3200	116.5100	118.4700	+2.776%	8,583,410	+13.497%
2025-02-06	116.8800	117.2200	113.9700	115.2700	-0.190%	5,404,302	+16.648%
2025-02-05	114.7250	115.8900	112.9300	115.4900	+2.822%	6,310,694	+16.426%
2025-02-04	113.0000	113.1000	109.0400	112.3200	+0.735%	5,927,983	+19.712%
2025-02-03	109.6700	113.7000	108.8000	111.5000	-3.237%	9,981,536	+20.592%
2025-01-31	115.4000	118.3400	113.3114	115.2300	+1.203%	10,156,995	+16.688%
2025-01-30	114.7700	116.9900	112.3500	113.8600	+5.582%	12,415,894	+18.092%
2025-01-29	107.3800	110.4500	106.6200	107.8400	+1.220%	13,046,830	+24.685%
2025-01-28	105.0200	106.7000	99.6800	106.5400	+6.221%	20,451,984	+26.206%
2025-01-27	109.6200	112.2700	97.6801	100.3000	-22.350%	32,972,995	+34.058%
2025-01-24	133.3100	133.5750	128.4000	129.1700	+0.039%	6,911,661	+4.095%
2025-01-23	128.3400	129.2600	126.7200	129.1200	-0.539%	5,142,923	+4.136%
2025-01-22	126.1800	131.1793	125.2000	129.8200	+6.848%	8,617,969	+3.574%
2025-01-21	121.5600	121.9200	119.5001	121.5000	+1.292%	5,782,445	+10.667%
2025-01-17	119.9000	120.9800	118.6900	119.9500	+1.541%	5,550,882	+12.097%
2025-01-16	117.3200	119.8900	116.3800	118.1300	+1.748%	6,120,585	+13.824%
2025-01-15	116.4700	117.2500	115.0700	116.1000	+1.036%	6,832,760	+15.814%
2025-01-14	114.6100	115.2000	112.7800	114.9100	+2.015%	4,464,190	+17.013%
2025-01-13	110.1100	113.0600	109.0924	112.6400	-1.487%	5,263,103	+19.371%
2025-01-10	115.2500	116.0800	112.6500	114.3400	-1.013%	5,069,610	+17.597%
2025-01-08	115.1500	116.2700	113.4500	115.5100	+0.191%	5,237,562	+16.406%
2025-01-07	119.6900	120.2800	114.6200	115.2900	-3.101%	6,670,127	+16.628%
2025-01-06	117.7000	119.5300	117.1700	118.9800	+3.281%	8,066,526	+13.011%
2025-01-03	112.4800	115.4800	112.2000	115.2000	+3.050%	4,742,115	+16.719%
2025-01-02	111.3200	114.1500	109.8000	111.7900	+1.140%	3,926,514	+20.279%
2024-12-31	111.4500	111.8400	109.8800	110.5300	-0.825%	3,279,442	+21.650%
2024-12-30	110.6900	112.1100	109.5700	111.4500	-1.398%	3,434,574	+20.646%
2024-12-27	113.6700	114.1000	111.6500	113.0300	-1.593%	3,095,574	+18.960%
2024-12-26	114.0000	115.0700	113.6600	114.8600	+0.183%	2,764,585	+17.064%
2024-12-24	113.0000	114.7700	112.8500	114.6500	+1.379%	2,040,595	+17.279%
2024-12-23	112.8100	113.6900	111.5100	113.0900	+0.248%	3,613,806	+18.896%
2024-12-20	107.8200	114.4000	107.0000	112.8100	+3.429%	8,987,570	+19.192%
2024-12-19	110.3100	112.1200	108.1300	109.0700	+0.925%	5,389,482	+23.279%
2024-12-18	113.2800	114.4000	107.6800	108.0700	-4.320%	6,090,188	+24.419%
2024-12-17	114.9900	115.4300	112.0201	112.9500	-3.072%	7,353,136	+19.044%
2024-12-16	113.3800	116.9400	113.1900	116.5300	+3.702%	9,715,947	+15.387%
2024-12-13	111.3700	112.7700	109.8800	112.3700	+5.137%	9,169,608	+19.658%
2024-12-12	106.2000	108.1500	105.4800	106.8800	-0.326%	4,239,745	+25.805%
2024-12-11	105.4300	108.2000	104.7359	107.2300	+2.338%	4,541,506	+25.394%
2024-12-10	105.9200	107.7400	104.1900	104.7800	-1.076%	4,232,463	+28.326%
2024-12-09	108.5000	109.0000	103.6600	105.9200	-2.152%	6,475,054	+26.945%
2024-12-06	106.8300	110.7400	105.1000	108.2500	+1.329%	8,613,745	+24.212%
2024-12-05	103.4100	108.1400	102.4400	106.8300	+1.328%	6,888,321	+25.864%
2024-12-04	106.0100	108.9661	104.0100	105.4300	+1.752%	4,339,223	+27.535%
2024-12-03	101.9850	104.0500	101.6000	103.6150	+1.063%	7,008,840	+29.769%
2024-12-02	101.4575	104.1850	101.4550	102.5250	+1.055%	5,171,584	+31.149%
2024-11-29	101.7475	102.2450	100.9525	101.4550	+0.877%	4,720,464	+32.532%
2024-11-27	101.6275	101.7325	98.5450	100.5725	-1.479%	6,743,152	+33.695%
2024-11-26	100.8700	103.4750	100.6200	102.0825	+2.154%	7,304,116	+31.717%
2024-11-25	102.5450	103.1875	98.8800	99.9300	-1.663%	8,876,440	+34.554%
2024-11-22	101.2500	101.9500	99.9313	101.6200	+0.373%	7,391,916	+32.316%
2024-11-21	98.0000	101.3350	97.7575	101.2425	+6.094%	11,825,080	+32.810%
2024-11-20	95.0000	95.6600	93.7500	95.4275	+1.062%	7,603,008	+40.903%
2024-11-19	92.6750	95.0642	92.1000	94.4250	+1.952%	12,823,568	+42.399%
2024-11-18	94.9750	94.9750	92.3150	92.6175	-1.047%	10,155,164	+45.178%
2024-11-15	95.9725	95.9725	93.0600	93.5975	-2.995%	11,813,072	+43.658%
2024-11-14	98.2500	98.8375	96.1225	96.4875	-2.331%	11,388,696	+39.355%
2024-11-13	99.3100	100.9425	98.0425	98.7900	-0.099%	9,732,152	+36.107%
2024-11-12	99.7750	100.4875	98.4300	98.8875	-0.443%	12,646,500	+35.973%
2024-11-11	101.3300	102.0700	97.5550	99.3275	-0.784%	11,510,248	+35.370%
2024-11-08	101.6150	104.4825	99.3750	100.1125	-7.092%	25,177,652	+34.309%
2024-11-07	106.7550	107.9925	106.1575	107.7550	+1.867%	12,913,848	+24.783%
2024-11-06	104.9950	106.0025	103.2925	105.7800	+4.443%	7,160,556	+27.113%
2024-11-05	99.3900	101.3400	99.2350	101.2800	+2.593%	4,505,972	+32.761%
2024-11-04	99.5100	100.1475	98.2850	98.7200	+0.180%	4,564,532	+36.203%
2024-11-01	96.8325	99.2250	96.1700	98.5425	+2.000%	4,982,324	+36.449%
2024-10-31	97.6175	97.7175	95.4700	96.6100	-2.414%	9,178,044	+39.178%
2024-10-30	100.1100	100.3175	98.4775	99.0000	-1.387%	4,056,120	+35.818%
2024-10-29	98.3200	101.0675	98.2563	100.3925	+2.342%	4,503,716	+33.934%
2024-10-28	99.9650	100.1250	97.6950	98.0950	-0.434%	4,016,444	+37.071%
2024-10-25	99.9750	100.1925	98.3503	98.5225	-0.407%	4,529,088	+36.476%
2024-10-24	99.1275	99.5950	98.5750	98.9250	+0.421%	4,358,096	+35.921%
2024-10-23	98.8350	100.3475	97.8750	98.5100	-0.635%	4,595,076	+36.494%
2024-10-22	99.5025	100.5731	98.2800	99.1400	-2.328%	9,327,412	+35.626%
2024-10-21	100.8100	102.0675	100.3800	101.5025	+0.998%	6,236,420	+32.470%
2024-10-18	102.0900	102.0900	99.8925	100.5000	-1.323%	5,901,356	+33.791%
2024-10-17	103.0000	104.0000	101.8300	101.8475	+0.323%	5,231,360	+32.021%
2024-10-16	98.7950	101.5875	98.7050	101.5200	+3.510%	6,806,080	+32.447%
2024-10-15	103.5000	103.6500	95.5775	98.0775	-5.118%	16,028,448	+37.096%
2024-10-14	104.7925	105.6825	103.3350	103.3675	-0.830%	4,752,304	+30.080%
2024-10-11	102.6000	104.4275	102.4875	104.2325	+1.750%	6,633,784	+29.000%
2024-10-10	100.8900	102.6775	100.6475	102.4400	+0.695%	5,612,004	+31.257%
2024-10-09	99.6750	102.2988	99.0300	101.7325	+1.677%	7,375,736	+32.170%
2024-10-08	99.5650	100.5000	98.6250	100.0550	+1.956%	6,121,816	+34.386%
2024-10-07	98.5000	99.8700	97.5575	98.1350	-0.866%	4,688,636	+37.015%
2024-10-04	99.0000	99.2000	97.0825	98.9925	+1.502%	4,211,520	+35.828%
2024-10-03	97.1875	98.9550	96.8975	97.5275	+0.126%	4,446,920	+37.869%
2024-10-02	95.3625	97.6050	94.8288	97.4050	+2.035%	4,302,392	+38.042%
2024-10-01	97.0925	97.7075	94.6150	95.4625	-0.513%	4,083,184	+40.851%
2024-09-30	94.5050	96.0938	94.1250	95.9550	+0.936%	4,165,632	+40.128%
2024-09-27	96.3725	96.5613	94.0875	95.0650	-1.564%	4,574,172	+41.440%
2024-09-26	98.4250	98.9550	95.5350	96.5750	-0.492%	5,124,832	+39.229%
2024-09-25	96.1825	97.4525	95.9925	97.0525	+0.815%	4,484,964	+38.544%
2024-09-24	97.0725	97.0725	94.8500	96.2675	-0.130%	5,843,932	+39.673%
2024-09-23	96.9525	97.5000	95.6450	96.3925	+0.289%	5,059,372	+39.492%
2024-09-20	94.3700	96.3750	94.2669	96.1150	+1.355%	10,012,912	+39.895%
2024-09-19	93.1950	95.1350	92.8550	94.8300	+4.869%	7,754,340	+41.791%
2024-09-18	90.5150	92.0400	89.3625	90.4275	+0.211%	4,072,188	+48.694%
2024-09-17	91.2500	92.0350	90.1250	90.2375	+0.498%	4,147,460	+49.007%
2024-09-16	88.7825	90.0300	87.8675	89.7900	-0.167%	3,352,772	+49.749%
2024-09-13	89.9875	91.0071	89.2625	89.9400	+1.238%	5,819,688	+49.500%
2024-09-12	85.7000	89.4400	84.9375	88.8400	+3.625%	6,701,792	+51.351%
2024-09-11	81.8725	86.0050	81.0463	85.7325	+4.952%	9,571,628	+56.837%
2024-09-10	81.2500	82.2925	80.5675	81.6875	+0.610%	4,384,708	+64.603%
2024-09-09	79.9800	81.4450	79.7450	81.1925	+3.328%	4,988,676	+65.606%
2024-09-06	80.7625	82.0275	78.2550	78.5775	-4.302%	8,682,860	+71.118%
2024-09-05	80.3300	82.5375	80.0250	82.1100	+0.733%	6,347,168	+63.756%
2024-09-04	81.0000	82.6225	80.3972	81.5125	-0.205%	5,353,888	+64.956%
2024-09-03	87.7725	88.2500	81.1500	81.6800	-7.544%	9,997,524	+64.618%
2024-08-30	87.7500	88.4175	86.2500	88.3450	+1.959%	5,803,764	+52.199%
2024-08-29	85.1550	88.4675	85.0900	86.6475	+1.592%	6,756,312	+55.180%
2024-08-28	86.3550	87.0000	84.1700	85.2900	-1.290%	4,253,336	+57.650%
2024-08-27	85.3375	87.0200	84.4503	86.4050	+0.270%	4,381,992	+55.616%
2024-08-26	89.3250	89.5000	85.5525	86.1725	-2.940%	5,472,668	+56.036%
2024-08-23	88.7500	89.5600	87.5716	88.7825	+0.841%	3,719,396	+51.449%
2024-08-22	88.9975	89.6000	87.8675	88.0425	-1.045%	4,129,380	+52.722%
2024-08-21	87.9075	89.2625	87.7675	88.9725	+0.594%	4,530,500	+51.125%
2024-08-20	88.4000	89.5000	88.0275	88.4475	+0.491%	4,248,108	+52.022%
2024-08-19	88.0000	88.2925	85.6900	88.0150	-0.517%	5,474,928	+52.769%
2024-08-16	88.7125	89.2500	88.0500	88.4725	-0.760%	4,879,352	+51.979%
2024-08-15	88.7500	89.6700	88.3378	89.1500	+2.280%	5,119,556	+50.824%
2024-08-14	87.1500	88.4725	86.3025	87.1625	+0.711%	6,677,020	+54.264%
2024-08-13	84.8550	86.6600	84.8550	86.5475	+2.323%	5,549,452	+55.360%
2024-08-12	84.2500	85.7800	83.8450	84.5825	+0.750%	3,625,264	+58.969%
2024-08-09	83.0000	85.1225	83.0000	83.9525	+0.392%	6,324,412	+60.162%
2024-08-08	81.0975	83.6750	79.9911	83.6250	+5.411%	5,607,024	+60.789%
2024-08-07	82.8425	84.0175	78.9275	79.3325	-1.919%	8,009,088	+69.489%
2024-08-06	80.0375	82.2975	78.2675	80.8850	+2.734%	6,485,880	+66.236%
2024-08-05	75.0000	79.4150	72.9885	78.7325	-1.381%	10,529,012	+70.781%
2024-08-02	80.0000	81.2500	77.8500	79.8350	-5.699%	10,678,796	+68.422%
2024-08-01	87.6250	91.0375	83.0350	84.6600	-2.282%	16,851,516	+58.824%
2024-07-31	84.5000	87.4250	82.7500	86.6375	+11.281%	22,024,096	+55.198%
2024-07-30	80.4125	81.1700	76.7800	77.8550	-2.848%	16,942,332	+72.706%
2024-07-29	80.2750	82.0025	79.9925	80.1375	+0.420%	11,254,008	+67.787%
2024-07-26	79.6100	80.7050	79.2950	79.8025	+1.620%	8,711,708	+68.491%
2024-07-25	81.7500	81.7525	77.2250	78.5300	-3.606%	16,635,428	+71.221%
2024-07-24	85.2125	86.1500	81.0263	81.4675	-5.995%	10,309,548	+65.047%
2024-07-23	85.5575	87.2200	85.0500	86.6625	+1.289%	4,778,648	+55.154%
2024-07-22	83.9150	85.8750	83.6000	85.5600	+3.533%	7,968,644	+57.153%
2024-07-19	83.1600	84.0688	82.5075	82.6400	-0.622%	5,302,184	+62.706%
2024-07-18	84.6650	84.9900	81.6725	83.1575	-1.203%	9,769,832	+61.693%
2024-07-17	87.6775	88.1250	83.9800	84.1700	-6.016%	12,468,824	+59.748%
2024-07-16	90.4525	90.9170	89.0700	89.5575	-0.608%	6,362,516	+50.138%
2024-07-15	91.2675	91.7750	89.7225	90.1050	-0.409%	4,837,392	+49.226%
2024-07-12	89.5325	91.6000	89.3225	90.4750	+0.642%	4,872,488	+48.616%
2024-07-11	91.0225	91.2500	88.8400	89.8975	-1.144%	7,685,268	+49.570%
2024-07-10	91.7400	92.0450	88.9675	90.9375	-0.547%	9,068,648	+47.860%
2024-07-09	92.9825	94.1250	91.4100	91.4375	-1.434%	7,885,432	+47.051%
2024-07-08	91.5375	93.4950	91.5175	92.7675	+1.346%	6,035,260	+44.943%
2024-07-05	91.6200	91.8125	90.2725	91.5350	+0.197%	5,256,152	+46.895%
2024-07-03	89.5000	91.3550	89.1225	91.3550	+2.356%	4,757,704	+47.184%
2024-07-02	89.3375	90.8200	88.7313	89.2525	+0.087%	6,174,212	+50.651%
2024-07-01	88.6775	89.3925	86.1875	89.1750	+1.775%	6,411,860	+50.782%
2024-06-28	87.0000	88.8050	87.0000	87.6200	+0.733%	11,192,028	+53.458%
2024-06-27	84.5000	87.7450	84.4975	86.9825	+3.953%	9,880,648	+54.583%
2024-06-26	83.6325	84.3225	83.0050	83.6750	+0.051%	6,186,204	+60.693%
2024-06-25	82.8350	83.9225	82.2525	83.6325	+1.616%	7,516,344	+60.775%
2024-06-24	83.6625	83.9125	81.7575	82.3025	-2.416%	9,452,592	+63.373%

document.getElementById("DzxVH4").onerror = function(){this.style.display='none';}; .dark-mode .sJLCW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJLCW5{ color: #333333; background-color: white; border: 2px solid #333333; }ANETArista Networksstock NYSE

ANET
Arista Networks
stock NYSE