Dark

ANET
Arista Networks
stock NYSE

At Close

Oct 17, 2025 3:59:59 PM EDT

143.08USD-2.040%(-2.98)6,523,948

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:26:30 AM EDT

144.19USD-1.280%(-1.87)14,697

After-hours

Oct 17, 2025 4:36:30 PM EDT

142.87USD-0.147%(-0.21)67,480

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	143.3500	144.3400	139.3500	143.0800	-2.040%	6,523,948	0.000%
2025-10-16	145.1500	147.5900	144.0000	146.0600	+1.855%	6,898,298	-2.040%
2025-10-15	140.6500	145.3700	140.6500	143.4000	+3.359%	8,654,678	-0.223%
2025-10-14	142.0100	142.4600	136.9000	138.7400	-5.850%	13,654,975	+3.128%
2025-10-13	150.2600	150.2600	145.1600	147.3600	-4.374%	14,175,074	-2.904%
2025-10-10	159.7500	162.4100	153.8200	154.1000	-2.610%	10,382,473	-7.151%
2025-10-09	157.0000	159.8000	154.6014	158.2300	+0.553%	8,459,919	-9.575%
2025-10-08	147.9900	158.5100	147.4050	157.3600	+8.308%	11,283,444	-9.075%
2025-10-07	150.4800	151.5500	143.2800	145.2900	-2.816%	7,348,652	-1.521%
2025-10-06	151.6000	153.7300	149.5000	149.5000	+2.749%	7,277,578	-4.294%
2025-10-03	146.0100	149.0900	144.1000	145.5000	+0.720%	7,178,623	-1.663%
2025-10-02	150.0000	150.5400	141.2500	144.4600	-3.222%	9,473,784	-0.955%
2025-10-01	144.6500	149.9500	143.0200	149.2700	+2.443%	7,820,686	-4.147%
2025-09-30	143.4300	145.8400	143.1600	145.7100	+1.632%	5,828,944	-1.805%
2025-09-29	144.9200	147.8000	142.6200	143.3700	+0.611%	6,183,567	-0.202%
2025-09-26	144.0900	144.4000	140.7600	142.5000	-0.391%	4,867,696	+0.407%
2025-09-25	141.6900	143.2400	139.2300	143.0600	+0.294%	6,325,288	+0.014%
2025-09-24	144.6800	144.6800	141.2900	142.6400	-1.006%	7,035,668	+0.308%
2025-09-23	144.8600	147.4600	143.0200	144.0900	-0.901%	8,215,500	-0.701%
2025-09-22	148.7800	149.7100	145.0550	145.4000	-2.814%	8,675,204	-1.596%
2025-09-19	148.9000	150.2500	146.6700	149.6100	+2.011%	17,810,916	-4.365%
2025-09-18	144.0000	146.7199	143.4250	146.6600	+2.674%	6,938,977	-2.441%
2025-09-17	142.6350	143.4250	138.5000	142.8400	+0.478%	8,295,409	+0.168%
2025-09-16	145.2600	147.3700	141.0000	142.1600	-2.249%	9,382,392	+0.647%
2025-09-15	139.6000	146.9000	139.1700	145.4300	+4.333%	12,140,824	-1.616%
2025-09-12	149.1800	149.4700	139.0200	139.3900	-8.919%	17,920,366	+2.647%
2025-09-11	151.9900	156.3200	150.3600	153.0400	+1.539%	13,666,202	-6.508%
2025-09-10	145.5600	151.7100	144.9000	150.7200	+6.208%	19,772,546	-5.069%
2025-09-09	140.9700	142.8814	139.5100	141.9100	+1.357%	6,158,540	+0.824%
2025-09-08	143.8000	144.1000	139.8400	140.0100	-1.988%	7,925,545	+2.193%
2025-09-05	144.1300	145.4600	140.2500	142.8500	+1.190%	9,567,530	+0.161%
2025-09-04	138.9300	142.5000	138.7300	141.1700	+2.759%	8,365,002	+1.353%
2025-09-03	135.6800	137.9100	134.8574	137.3800	+1.111%	6,840,090	+4.149%
2025-09-02	132.4100	136.6050	131.0000	135.8700	-0.498%	7,415,192	+5.307%
2025-08-29	135.5100	137.6710	134.4800	136.5500	+0.235%	7,959,576	+4.782%
2025-08-28	131.5000	136.8350	130.3500	136.2300	+2.221%	8,372,464	+5.028%
2025-08-27	134.2400	134.9600	132.6880	133.2700	-0.745%	6,271,568	+7.361%
2025-08-26	132.7900	134.9402	132.2100	134.2700	+0.925%	7,242,096	+6.561%
2025-08-25	133.5800	133.7700	130.3300	133.0400	-0.158%	5,341,214	+7.547%
2025-08-22	130.7000	135.0000	129.3600	133.2500	+0.924%	7,362,082	+7.377%
2025-08-21	130.6700	132.1600	129.3300	132.0300	+0.426%	5,873,702	+8.369%
2025-08-20	131.3000	132.1190	127.5800	131.4700	-0.987%	9,449,827	+8.831%
2025-08-19	137.0000	137.6200	131.9100	132.7800	-3.810%	9,630,349	+7.757%
2025-08-18	136.4200	138.1650	134.7600	138.0400	+0.539%	5,098,228	+3.651%
2025-08-15	136.3400	138.5450	134.8300	137.3000	+0.601%	6,056,304	+4.210%
2025-08-14	136.6300	137.6700	132.4500	136.4800	-1.109%	7,285,521	+4.836%
2025-08-13	141.2700	141.9900	136.0100	138.0100	-2.294%	9,178,094	+3.674%
2025-08-12	138.5450	141.4500	138.2000	141.2500	+2.615%	7,460,900	+1.296%
2025-08-11	137.7500	141.7450	137.0135	137.6500	-1.099%	7,837,948	+3.945%
2025-08-08	139.6000	140.5500	136.9300	139.1800	-0.072%	9,767,673	+2.802%
2025-08-07	139.0800	141.0100	135.5400	139.2800	+0.360%	11,165,778	+2.728%
2025-08-06	133.7900	139.5300	133.5650	138.7800	+17.491%	25,997,080	+3.098%
2025-08-05	121.5000	121.5000	116.6600	118.1200	-1.853%	14,691,124	+21.131%
2025-08-04	117.5700	120.6900	117.5500	120.3500	+2.365%	9,524,055	+18.887%
2025-08-01	117.8300	118.7750	115.4100	117.5700	-4.585%	11,560,575	+21.698%
2025-07-31	124.5400	125.8100	121.3461	123.2200	+0.926%	16,040,899	+16.118%
2025-07-30	119.6250	123.1000	119.6000	122.0900	+2.925%	9,861,663	+17.192%
2025-07-29	118.0000	119.8600	117.3100	118.6200	+0.910%	9,916,665	+20.620%
2025-07-28	115.0000	117.8700	114.8300	117.5500	+2.861%	9,431,499	+21.718%
2025-07-25	113.7500	115.1000	113.5541	114.2800	+0.210%	4,868,105	+25.201%
2025-07-24	114.0000	114.6000	112.8000	114.0400	+0.885%	5,370,206	+25.465%
2025-07-23	111.1300	113.3900	111.0000	113.0400	+2.970%	7,428,892	+26.575%
2025-07-22	111.6100	111.6100	106.9870	109.7800	-1.640%	7,779,747	+30.333%
2025-07-21	111.7500	113.0400	110.6200	111.6100	-0.152%	6,686,762	+28.196%
2025-07-18	112.6100	112.6900	110.8800	111.7800	-0.179%	6,007,551	+28.001%
2025-07-17	108.2200	112.5500	108.2200	111.9800	+3.398%	8,587,107	+27.773%
2025-07-16	107.3500	108.5700	104.6810	108.3000	+0.866%	6,383,987	+32.114%
2025-07-15	108.5000	109.2000	106.3501	107.3700	-0.923%	7,456,394	+33.259%
2025-07-14	108.2250	109.8900	106.2500	108.3700	-0.184%	8,871,046	+32.029%
2025-07-11	106.2300	109.4500	105.6800	108.5700	+2.145%	12,954,506	+31.786%
2025-07-10	106.1000	106.5500	102.6776	106.2900	+0.009%	9,378,567	+34.613%
2025-07-09	103.8500	107.3200	103.6366	106.2800	+2.795%	14,511,717	+34.626%
2025-07-08	103.0400	103.6698	100.9450	103.3900	+1.892%	7,297,034	+38.389%
2025-07-07	101.8000	102.2100	100.3300	101.4700	-1.024%	6,245,050	+41.007%
2025-07-03	101.3300	103.5000	101.3000	102.5200	+1.374%	5,296,588	+39.563%
2025-07-02	98.1200	101.2100	97.1400	101.1300	+2.244%	8,326,306	+41.481%
2025-07-01	102.3100	102.7200	97.3501	98.9100	-3.323%	8,685,478	+44.657%
2025-06-30	102.0000	103.1319	101.0000	102.3100	+2.938%	12,519,465	+39.849%
2025-06-27	101.6500	102.2500	98.8800	99.3900	-2.166%	10,396,072	+43.958%
2025-06-26	97.3300	102.1200	97.3300	101.5900	+5.482%	15,262,429	+40.841%
2025-06-25	95.6400	96.6600	94.5000	96.3100	+1.411%	7,883,485	+48.562%
2025-06-24	94.6500	95.1200	92.7000	94.9700	+3.284%	11,279,786	+50.658%
2025-06-23	86.4400	92.3800	85.5800	91.9500	+6.609%	16,233,991	+55.606%
2025-06-20	90.8400	91.2299	85.7750	86.2500	-4.422%	18,552,840	+65.890%
2025-06-18	89.8800	91.4738	89.0000	90.2400	+0.624%	9,164,141	+58.555%
2025-06-17	94.3000	94.6984	89.5400	89.6800	-5.689%	11,797,593	+59.545%
2025-06-16	92.7000	95.3400	92.5250	95.0900	+2.967%	7,734,746	+50.468%
2025-06-13	94.5000	94.9400	92.1200	92.3500	-3.571%	6,217,252	+54.932%
2025-06-12	94.3000	97.4300	94.2201	95.7700	+1.656%	8,765,676	+49.400%
2025-06-11	92.7250	94.3800	91.2500	94.2100	+0.544%	9,307,527	+51.873%
2025-06-10	97.0000	97.4712	92.2500	93.7000	-3.202%	8,785,670	+52.700%
2025-06-09	97.9800	98.8250	96.7700	96.8000	-0.463%	8,000,699	+47.810%
2025-06-06	96.1100	97.6300	95.2600	97.2500	+2.175%	6,622,759	+47.126%
2025-06-05	95.6500	96.5550	94.2900	95.1800	+0.253%	7,953,288	+50.326%
2025-06-04	94.7700	96.3597	94.6700	94.9400	+0.466%	9,528,017	+50.706%
2025-06-03	90.4600	94.9100	90.0200	94.5000	+5.257%	12,112,679	+51.407%
2025-06-02	86.3100	89.8200	86.2750	89.7800	+3.624%	9,415,030	+59.367%
2025-05-30	85.9400	86.7000	83.8580	86.6400	+0.313%	16,492,775	+65.143%
2025-05-29	90.7000	90.7000	86.2600	86.3700	-6.919%	17,927,415	+65.659%
2025-05-28	93.0900	93.5450	92.3250	92.7900	+0.324%	5,570,937	+54.198%
2025-05-27	92.9000	93.1124	91.8900	92.4900	+1.414%	7,884,057	+54.698%
2025-05-23	90.0000	91.6300	89.5400	91.2000	-1.469%	7,452,452	+56.886%
2025-05-22	92.4300	93.4400	91.4000	92.5600	+0.141%	5,523,389	+54.581%
2025-05-21	92.7700	95.4100	92.1950	92.4300	-3.387%	8,339,530	+54.798%
2025-05-20	95.5800	95.9700	94.6800	95.6700	-1.065%	5,882,777	+49.556%
2025-05-19	94.4300	96.9000	93.6141	96.7000	+0.290%	6,161,695	+47.963%
2025-05-16	96.6200	96.7800	95.3600	96.4200	+0.364%	5,900,043	+48.392%
2025-05-15	95.3400	96.4200	94.5400	96.0700	-2.189%	8,292,120	+48.933%
2025-05-14	99.1500	99.4700	96.4212	98.2200	+0.997%	11,725,411	+45.673%
2025-05-13	92.5300	97.8500	92.2600	97.2500	+5.340%	12,100,753	+47.126%
2025-05-12	92.7100	92.8700	90.3600	92.3200	+6.704%	9,793,636	+54.983%
2025-05-09	88.1000	88.4900	85.3700	86.5200	-0.859%	8,270,886	+65.372%
2025-05-08	87.5200	88.6900	86.6200	87.2700	+0.949%	9,722,065	+63.951%
2025-05-07	85.8800	87.3800	82.8000	86.4500	-4.759%	17,850,773	+65.506%
2025-05-06	87.4200	92.1200	87.0400	90.7700	+0.432%	14,475,277	+57.629%
2025-05-05	89.7000	91.5700	89.4400	90.3800	-0.703%	7,358,585	+58.309%
2025-05-02	89.1000	92.0200	89.0900	91.0200	+3.620%	11,102,159	+57.196%
2025-05-01	87.7700	89.3400	86.3700	87.8400	+6.770%	16,458,022	+62.887%
2025-04-30	78.0700	82.5550	77.7201	82.2700	+1.908%	12,433,023	+73.915%
2025-04-29	79.4050	81.1100	78.8500	80.7300	+3.090%	11,739,026	+77.233%
2025-04-28	76.9500	79.2500	76.8800	78.3100	+0.513%	7,531,848	+82.710%
2025-04-25	76.4100	79.0000	76.0101	77.9100	+3.480%	12,462,739	+83.648%
2025-04-24	71.5600	75.9800	71.5600	75.2900	+6.402%	11,771,953	+90.039%
2025-04-23	73.2100	73.6400	70.3600	70.7600	+3.044%	11,589,108	+102.205%
2025-04-22	67.6700	69.2600	67.1600	68.6700	+1.478%	8,795,177	+108.359%
2025-04-21	68.6800	69.3000	66.5900	67.6700	-4.958%	9,472,762	+111.438%
2025-04-17	72.5100	72.5100	70.4100	71.2000	-0.932%	8,567,075	+100.955%
2025-04-16	69.1250	73.1342	69.1250	71.8700	-1.817%	8,003,052	+99.082%
2025-04-15	73.1700	74.0100	72.4100	73.2000	-0.530%	9,119,544	+95.464%
2025-04-14	76.5000	76.7800	73.1800	73.5900	+1.266%	10,648,363	+94.429%
2025-04-11	72.9900	73.8000	70.6200	72.6700	+0.028%	11,227,339	+96.890%
2025-04-10	74.0000	74.5000	69.8900	72.6500	-4.408%	12,227,017	+96.944%
2025-04-09	68.9100	77.6500	68.5900	76.0000	+9.353%	22,451,430	+88.263%
2025-04-08	72.6400	74.4600	67.7850	69.5000	+1.951%	21,124,544	+105.871%
2025-04-07	59.8000	70.6900	59.4300	68.1700	+5.903%	20,012,613	+109.887%
2025-04-04	67.5200	68.8000	62.4200	64.3700	-9.681%	21,792,430	+122.277%
2025-04-03	73.2200	75.5500	71.1400	71.2700	-11.090%	19,579,727	+100.758%
2025-04-02	75.7250	81.2100	75.5000	80.1600	+2.128%	7,163,660	+78.493%
2025-04-01	77.1500	78.5500	75.9074	78.4900	+1.304%	6,956,371	+82.291%
2025-03-31	75.2200	77.6799	74.5300	77.4800	-0.590%	10,768,101	+84.667%
2025-03-28	79.4400	80.2300	77.0700	77.9400	-1.292%	9,783,815	+83.577%
2025-03-27	80.2500	81.0500	78.0000	78.9600	-3.306%	12,678,587	+81.206%
2025-03-26	85.7400	86.0350	80.0100	81.6600	-6.073%	13,269,133	+75.214%
2025-03-25	87.5100	88.3685	86.6600	86.9400	-0.651%	7,559,042	+64.573%
2025-03-24	85.6700	87.6400	85.3100	87.5100	+5.269%	8,248,385	+63.501%
2025-03-21	81.6400	83.8400	80.7500	83.1300	+0.193%	10,301,040	+72.116%
2025-03-20	83.1400	84.5800	82.8100	82.9700	-1.718%	7,048,661	+72.448%
2025-03-19	84.4300	85.0000	82.3500	84.4200	+0.512%	9,551,395	+69.486%
2025-03-18	83.5100	84.8400	83.2300	83.9900	-1.293%	9,180,844	+70.354%
2025-03-17	83.8800	85.7400	83.7700	85.0900	+1.892%	6,488,679	+68.151%
2025-03-14	82.0000	84.2500	81.8000	83.5100	+4.205%	8,400,053	+71.333%
2025-03-13	79.6500	80.7600	78.4700	80.1400	-0.137%	6,730,146	+78.538%
2025-03-12	82.4400	83.0000	79.3400	80.2500	+1.415%	11,139,484	+78.293%
2025-03-11	77.8100	81.1400	76.7100	79.1300	+2.024%	10,570,667	+80.816%
2025-03-10	80.0000	80.5800	76.0000	77.5600	-6.958%	15,606,102	+84.477%
2025-03-07	85.8100	86.4300	80.2100	83.3600	-1.162%	12,775,851	+71.641%
2025-03-06	83.6400	86.5300	83.3000	84.3400	-3.963%	9,369,055	+69.647%
2025-03-05	87.1900	88.3900	85.3700	87.8200	+2.689%	9,927,124	+62.924%
2025-03-04	82.7200	86.9500	81.4500	85.5200	-0.570%	17,582,769	+67.306%
2025-03-03	93.0700	93.0700	84.8500	86.0100	-7.566%	14,528,102	+66.353%
2025-02-28	90.9700	93.1800	90.3500	93.0500	+1.616%	12,040,924	+53.767%
2025-02-27	97.9300	98.0900	91.3900	91.5700	-4.991%	11,368,226	+56.252%
2025-02-26	95.7550	97.7400	94.5301	96.3800	+3.768%	11,168,008	+48.454%
2025-02-25	90.0600	93.6000	89.3500	92.8800	+0.205%	16,883,003	+54.048%
2025-02-24	94.0500	98.1074	91.6500	92.6900	-5.707%	23,223,961	+54.364%
2025-02-21	104.1800	104.6000	98.1700	98.3000	-4.932%	12,683,091	+45.554%
2025-02-20	104.7000	104.9100	99.8200	103.4000	-0.500%	11,548,485	+38.375%
2025-02-19	104.5000	105.8700	101.6200	103.9200	-6.429%	23,364,665	+37.683%
2025-02-18	109.1000	112.1200	108.2500	111.0600	+3.921%	20,646,632	+28.831%
2025-02-14	109.0500	109.0500	106.3200	106.8700	-2.624%	11,995,849	+33.882%
2025-02-13	109.7200	111.4700	108.6500	109.7500	+0.100%	9,470,818	+30.369%
2025-02-12	111.8400	114.0400	108.9000	109.6400	-6.162%	13,369,030	+30.500%
2025-02-11	117.9000	119.2900	115.6700	116.8400	-2.820%	5,661,157	+22.458%
2025-02-10	120.0000	121.0100	118.6730	120.2300	+1.486%	4,999,684	+19.005%
2025-02-07	116.8500	120.3200	116.5100	118.4700	+2.776%	8,583,410	+20.773%
2025-02-06	116.8800	117.2200	113.9700	115.2700	-0.190%	5,404,302	+24.126%
2025-02-05	114.7250	115.8900	112.9300	115.4900	+2.822%	6,310,694	+23.890%
2025-02-04	113.0000	113.1000	109.0400	112.3200	+0.735%	5,927,983	+27.386%
2025-02-03	109.6700	113.7000	108.8000	111.5000	-3.237%	9,981,536	+28.323%
2025-01-31	115.4000	118.3400	113.3114	115.2300	+1.203%	10,156,995	+24.169%
2025-01-30	114.7700	116.9900	112.3500	113.8600	+5.582%	12,415,894	+25.663%
2025-01-29	107.3800	110.4500	106.6200	107.8400	+1.220%	13,046,830	+32.678%
2025-01-28	105.0200	106.7000	99.6800	106.5400	+6.221%	20,451,984	+34.297%
2025-01-27	109.6200	112.2700	97.6801	100.3000	-22.350%	32,972,995	+42.652%
2025-01-24	133.3100	133.5750	128.4000	129.1700	+0.039%	6,911,661	+10.769%
2025-01-23	128.3400	129.2600	126.7200	129.1200	-0.539%	5,142,923	+10.812%
2025-01-22	126.1800	131.1793	125.2000	129.8200	+6.848%	8,617,969	+10.214%
2025-01-21	121.5600	121.9200	119.5001	121.5000	+1.292%	5,782,445	+17.761%
2025-01-17	119.9000	120.9800	118.6900	119.9500	+1.541%	5,550,882	+19.283%
2025-01-16	117.3200	119.8900	116.3800	118.1300	+1.748%	6,120,585	+21.121%
2025-01-15	116.4700	117.2500	115.0700	116.1000	+1.036%	6,832,760	+23.239%
2025-01-14	114.6100	115.2000	112.7800	114.9100	+2.015%	4,464,190	+24.515%
2025-01-13	110.1100	113.0600	109.0924	112.6400	-1.487%	5,263,103	+27.024%
2025-01-10	115.2500	116.0800	112.6500	114.3400	-1.013%	5,069,610	+25.136%
2025-01-08	115.1500	116.2700	113.4500	115.5100	+0.191%	5,237,562	+23.868%
2025-01-07	119.6900	120.2800	114.6200	115.2900	-3.101%	6,670,127	+24.104%
2025-01-06	117.7000	119.5300	117.1700	118.9800	+3.281%	8,066,526	+20.256%
2025-01-03	112.4800	115.4800	112.2000	115.2000	+3.050%	4,742,115	+24.201%
2025-01-02	111.3200	114.1500	109.8000	111.7900	+1.140%	3,926,514	+27.990%
2024-12-31	111.4500	111.8400	109.8800	110.5300	-0.825%	3,279,442	+29.449%
2024-12-30	110.6900	112.1100	109.5700	111.4500	-1.398%	3,434,574	+28.380%
2024-12-27	113.6700	114.1000	111.6500	113.0300	-1.593%	3,095,574	+26.586%
2024-12-26	114.0000	115.0700	113.6600	114.8600	+0.183%	2,764,585	+24.569%
2024-12-24	113.0000	114.7700	112.8500	114.6500	+1.379%	2,040,595	+24.797%
2024-12-23	112.8100	113.6900	111.5100	113.0900	+0.248%	3,613,806	+26.519%
2024-12-20	107.8200	114.4000	107.0000	112.8100	+3.429%	8,987,570	+26.833%
2024-12-19	110.3100	112.1200	108.1300	109.0700	+0.925%	5,389,482	+31.182%
2024-12-18	113.2800	114.4000	107.6800	108.0700	-4.320%	6,090,188	+32.396%
2024-12-17	114.9900	115.4300	112.0201	112.9500	-3.072%	7,353,136	+26.676%
2024-12-16	113.3800	116.9400	113.1900	116.5300	+3.702%	9,715,947	+22.784%
2024-12-13	111.3700	112.7700	109.8800	112.3700	+5.137%	9,169,608	+27.329%
2024-12-12	106.2000	108.1500	105.4800	106.8800	-0.326%	4,239,745	+33.870%
2024-12-11	105.4300	108.2000	104.7359	107.2300	+2.338%	4,541,506	+33.433%
2024-12-10	105.9200	107.7400	104.1900	104.7800	-1.076%	4,232,463	+36.553%
2024-12-09	108.5000	109.0000	103.6600	105.9200	-2.152%	6,475,054	+35.083%
2024-12-06	106.8300	110.7400	105.1000	108.2500	+1.329%	8,613,745	+32.176%
2024-12-05	103.4100	108.1400	102.4400	106.8300	+1.328%	6,888,321	+33.932%
2024-12-04	106.0100	108.9661	104.0100	105.4300	+1.752%	4,339,223	+35.711%
2024-12-03	101.9850	104.0500	101.6000	103.6150	+1.063%	7,008,840	+38.088%
2024-12-02	101.4575	104.1850	101.4550	102.5250	+1.055%	5,171,584	+39.556%
2024-11-29	101.7475	102.2450	100.9525	101.4550	+0.877%	4,720,464	+41.028%
2024-11-27	101.6275	101.7325	98.5450	100.5725	-1.479%	6,743,152	+42.266%
2024-11-26	100.8700	103.4750	100.6200	102.0825	+2.154%	7,304,116	+40.161%
2024-11-25	102.5450	103.1875	98.8800	99.9300	-1.663%	8,876,440	+43.180%
2024-11-22	101.2500	101.9500	99.9313	101.6200	+0.373%	7,391,916	+40.799%
2024-11-21	98.0000	101.3350	97.7575	101.2425	+6.094%	11,825,080	+41.324%
2024-11-20	95.0000	95.6600	93.7500	95.4275	+1.062%	7,603,008	+49.936%
2024-11-19	92.6750	95.0642	92.1000	94.4250	+1.952%	12,823,568	+51.528%
2024-11-18	94.9750	94.9750	92.3150	92.6175	-1.047%	10,155,164	+54.485%
2024-11-15	95.9725	95.9725	93.0600	93.5975	-2.995%	11,813,072	+52.867%
2024-11-14	98.2500	98.8375	96.1225	96.4875	-2.331%	11,388,696	+48.289%
2024-11-13	99.3100	100.9425	98.0425	98.7900	-0.099%	9,732,152	+44.832%
2024-11-12	99.7750	100.4875	98.4300	98.8875	-0.443%	12,646,500	+44.690%
2024-11-11	101.3300	102.0700	97.5550	99.3275	-0.784%	11,510,248	+44.049%
2024-11-08	101.6150	104.4825	99.3750	100.1125	-7.092%	25,177,652	+42.919%
2024-11-07	106.7550	107.9925	106.1575	107.7550	+1.867%	12,913,848	+32.783%
2024-11-06	104.9950	106.0025	103.2925	105.7800	+4.443%	7,160,556	+35.262%
2024-11-05	99.3900	101.3400	99.2350	101.2800	+2.593%	4,505,972	+41.272%
2024-11-04	99.5100	100.1475	98.2850	98.7200	+0.180%	4,564,532	+44.935%
2024-11-01	96.8325	99.2250	96.1700	98.5425	+2.000%	4,982,324	+45.196%
2024-10-31	97.6175	97.7175	95.4700	96.6100	-2.414%	9,178,044	+48.101%
2024-10-30	100.1100	100.3175	98.4775	99.0000	-1.387%	4,056,120	+44.525%
2024-10-29	98.3200	101.0675	98.2563	100.3925	+2.342%	4,503,716	+42.521%
2024-10-28	99.9650	100.1250	97.6950	98.0950	-0.434%	4,016,444	+45.859%
2024-10-25	99.9750	100.1925	98.3503	98.5225	-0.407%	4,529,088	+45.226%
2024-10-24	99.1275	99.5950	98.5750	98.9250	+0.421%	4,358,096	+44.635%
2024-10-23	98.8350	100.3475	97.8750	98.5100	-0.635%	4,595,076	+45.244%
2024-10-22	99.5025	100.5731	98.2800	99.1400	-2.328%	9,327,412	+44.321%
2024-10-21	100.8100	102.0675	100.3800	101.5025	+0.998%	6,236,420	+40.962%
2024-10-18	102.0900	102.0900	99.8925	100.5000	-1.323%	5,901,356	+42.368%
2024-10-17	103.0000	104.0000	101.8300	101.8475	+0.323%	5,231,360	+40.485%
2024-10-16	98.7950	101.5875	98.7050	101.5200	+3.510%	6,806,080	+40.938%
2024-10-15	103.5000	103.6500	95.5775	98.0775	-5.118%	16,028,448	+45.885%
2024-10-14	104.7925	105.6825	103.3350	103.3675	-0.830%	4,752,304	+38.419%
2024-10-11	102.6000	104.4275	102.4875	104.2325	+1.750%	6,633,784	+37.270%
2024-10-10	100.8900	102.6775	100.6475	102.4400	+0.695%	5,612,004	+39.672%
2024-10-09	99.6750	102.2988	99.0300	101.7325	+1.677%	7,375,736	+40.643%
2024-10-08	99.5650	100.5000	98.6250	100.0550	+1.956%	6,121,816	+43.001%
2024-10-07	98.5000	99.8700	97.5575	98.1350	-0.866%	4,688,636	+45.799%
2024-10-04	99.0000	99.2000	97.0825	98.9925	+1.502%	4,211,520	+44.536%
2024-10-03	97.1875	98.9550	96.8975	97.5275	+0.126%	4,446,920	+46.707%
2024-10-02	95.3625	97.6050	94.8288	97.4050	+2.035%	4,302,392	+46.892%
2024-10-01	97.0925	97.7075	94.6150	95.4625	-0.513%	4,083,184	+49.881%
2024-09-30	94.5050	96.0938	94.1250	95.9550	+0.936%	4,165,632	+49.112%
2024-09-27	96.3725	96.5613	94.0875	95.0650	-1.564%	4,574,172	+50.508%
2024-09-26	98.4250	98.9550	95.5350	96.5750	-0.492%	5,124,832	+48.154%
2024-09-25	96.1825	97.4525	95.9925	97.0525	+0.815%	4,484,964	+47.425%
2024-09-24	97.0725	97.0725	94.8500	96.2675	-0.130%	5,843,932	+48.628%
2024-09-23	96.9525	97.5000	95.6450	96.3925	+0.289%	5,059,372	+48.435%
2024-09-20	94.3700	96.3750	94.2669	96.1150	+1.355%	10,012,912	+48.863%
2024-09-19	93.1950	95.1350	92.8550	94.8300	+4.869%	7,754,340	+50.881%
2024-09-18	90.5150	92.0400	89.3625	90.4275	+0.211%	4,072,188	+58.226%
2024-09-17	91.2500	92.0350	90.1250	90.2375	+0.498%	4,147,460	+58.559%
2024-09-16	88.7825	90.0300	87.8675	89.7900	-0.167%	3,352,772	+59.350%
2024-09-13	89.9875	91.0071	89.2625	89.9400	+1.238%	5,819,688	+59.084%
2024-09-12	85.7000	89.4400	84.9375	88.8400	+3.625%	6,701,792	+61.054%
2024-09-11	81.8725	86.0050	81.0463	85.7325	+4.952%	9,571,628	+66.891%
2024-09-10	81.2500	82.2925	80.5675	81.6875	+0.610%	4,384,708	+75.155%
2024-09-09	79.9800	81.4450	79.7450	81.1925	+3.328%	4,988,676	+76.223%
2024-09-06	80.7625	82.0275	78.2550	78.5775	-4.302%	8,682,860	+82.088%
2024-09-05	80.3300	82.5375	80.0250	82.1100	+0.733%	6,347,168	+74.254%
2024-09-04	81.0000	82.6225	80.3972	81.5125	-0.205%	5,353,888	+75.531%
2024-09-03	87.7725	88.2500	81.1500	81.6800	-7.544%	9,997,524	+75.171%
2024-08-30	87.7500	88.4175	86.2500	88.3450	+1.959%	5,803,764	+61.956%
2024-08-29	85.1550	88.4675	85.0900	86.6475	+1.592%	6,756,312	+65.129%
2024-08-28	86.3550	87.0000	84.1700	85.2900	-1.290%	4,253,336	+67.757%
2024-08-27	85.3375	87.0200	84.4503	86.4050	+0.270%	4,381,992	+65.592%
2024-08-26	89.3250	89.5000	85.5525	86.1725	-2.940%	5,472,668	+66.039%
2024-08-23	88.7500	89.5600	87.5716	88.7825	+0.841%	3,719,396	+61.158%
2024-08-22	88.9975	89.6000	87.8675	88.0425	-1.045%	4,129,380	+62.512%
2024-08-21	87.9075	89.2625	87.7675	88.9725	+0.594%	4,530,500	+60.814%
2024-08-20	88.4000	89.5000	88.0275	88.4475	+0.491%	4,248,108	+61.768%
2024-08-19	88.0000	88.2925	85.6900	88.0150	-0.517%	5,474,928	+62.563%
2024-08-16	88.7125	89.2500	88.0500	88.4725	-0.760%	4,879,352	+61.723%
2024-08-15	88.7500	89.6700	88.3378	89.1500	+2.280%	5,119,556	+60.494%
2024-08-14	87.1500	88.4725	86.3025	87.1625	+0.711%	6,677,020	+64.153%
2024-08-13	84.8550	86.6600	84.8550	86.5475	+2.323%	5,549,452	+65.320%
2024-08-12	84.2500	85.7800	83.8450	84.5825	+0.750%	3,625,264	+69.160%
2024-08-09	83.0000	85.1225	83.0000	83.9525	+0.392%	6,324,412	+70.430%
2024-08-08	81.0975	83.6750	79.9911	83.6250	+5.411%	5,607,024	+71.097%
2024-08-07	82.8425	84.0175	78.9275	79.3325	-1.919%	8,009,088	+80.355%
2024-08-06	80.0375	82.2975	78.2675	80.8850	+2.734%	6,485,880	+76.893%
2024-08-05	75.0000	79.4150	72.9885	78.7325	-1.381%	10,529,012	+81.729%
2024-08-02	80.0000	81.2500	77.8500	79.8350	-5.699%	10,678,796	+79.220%
2024-08-01	87.6250	91.0375	83.0350	84.6600	-2.282%	16,851,516	+69.005%
2024-07-31	84.5000	87.4250	82.7500	86.6375	+11.281%	22,024,096	+65.148%
2024-07-30	80.4125	81.1700	76.7800	77.8550	-2.848%	16,942,332	+83.778%
2024-07-29	80.2750	82.0025	79.9925	80.1375	+0.420%	11,254,008	+78.543%
2024-07-26	79.6100	80.7050	79.2950	79.8025	+1.620%	8,711,708	+79.293%
2024-07-25	81.7500	81.7525	77.2250	78.5300	-3.606%	16,635,428	+82.198%
2024-07-24	85.2125	86.1500	81.0263	81.4675	-5.995%	10,309,548	+75.628%
2024-07-23	85.5575	87.2200	85.0500	86.6625	+1.289%	4,778,648	+65.100%
2024-07-22	83.9150	85.8750	83.6000	85.5600	+3.533%	7,968,644	+67.228%
2024-07-19	83.1600	84.0688	82.5075	82.6400	-0.622%	5,302,184	+73.136%
2024-07-18	84.6650	84.9900	81.6725	83.1575	-1.203%	9,769,832	+72.059%
2024-07-17	87.6775	88.1250	83.9800	84.1700	-6.016%	12,468,824	+69.989%
2024-07-16	90.4525	90.9170	89.0700	89.5575	-0.608%	6,362,516	+59.763%
2024-07-15	91.2675	91.7750	89.7225	90.1050	-0.409%	4,837,392	+58.793%
2024-07-12	89.5325	91.6000	89.3225	90.4750	+0.642%	4,872,488	+58.143%
2024-07-11	91.0225	91.2500	88.8400	89.8975	-1.144%	7,685,268	+59.159%
2024-07-10	91.7400	92.0450	88.9675	90.9375	-0.547%	9,068,648	+57.339%
2024-07-09	92.9825	94.1250	91.4100	91.4375	-1.434%	7,885,432	+56.478%
2024-07-08	91.5375	93.4950	91.5175	92.7675	+1.346%	6,035,260	+54.235%
2024-07-05	91.6200	91.8125	90.2725	91.5350	+0.197%	5,256,152	+56.312%
2024-07-03	89.5000	91.3550	89.1225	91.3550	+2.356%	4,757,704	+56.620%
2024-07-02	89.3375	90.8200	88.7313	89.2525	+0.087%	6,174,212	+60.309%
2024-07-01	88.6775	89.3925	86.1875	89.1750	+1.775%	6,411,860	+60.449%
2024-06-28	87.0000	88.8050	87.0000	87.6200	+0.733%	11,192,028	+63.296%
2024-06-27	84.5000	87.7450	84.4975	86.9825	+3.953%	9,880,648	+64.493%
2024-06-26	83.6325	84.3225	83.0050	83.6750	+0.051%	6,186,204	+70.995%
2024-06-25	82.8350	83.9225	82.2525	83.6325	+1.616%	7,516,344	+71.082%
2024-06-24	83.6625	83.9125	81.7575	82.3025	-2.416%	9,452,592	+73.846%
2024-06-21	84.6200	84.6375	81.7500	84.3400	-0.832%	15,750,120	+69.647%
2024-06-20	85.9950	86.4725	84.2075	85.0475	-0.044%	13,535,968	+68.235%
2024-06-18	85.0000	86.0325	84.4300	85.0850	+0.076%	11,179,720	+68.161%
2024-06-17	83.1700	85.4684	81.5150	85.0200	+3.525%	13,126,176	+68.290%
2024-06-14	82.7500	82.8600	81.3275	82.1250	-0.956%	8,474,580	+74.222%
2024-06-13	80.0000	82.9375	79.7950	82.9175	+6.533%	15,488,224	+72.557%
2024-06-12	76.7925	78.1025	75.6600	77.8325	+2.152%	8,742,788	+83.831%
2024-06-11	74.5825	76.2850	73.8025	76.1925	+2.416%	7,784,232	+87.788%
2024-06-10	73.6500	74.6697	72.8049	74.3950	+0.266%	7,255,744	+92.325%
2024-06-07	74.2000	75.3476	73.7925	74.1975	+0.074%	5,650,284	+92.837%
2024-06-06	73.7500	74.5163	73.3800	74.1425	-0.333%	6,178,552	+92.980%
2024-06-05	74.6675	75.4750	73.9900	74.3900	+1.494%	6,782,396	+92.338%
2024-06-04	73.6375	74.7500	72.7900	73.2950	-1.083%	6,786,816	+95.211%
2024-06-03	75.1000	75.3100	72.5775	74.0975	-0.423%	8,763,476	+93.097%
2024-05-31	75.7725	76.0275	72.9950	74.4125	-1.979%	13,469,648	+92.280%
2024-05-30	76.7500	77.2475	75.1162	75.9150	-1.508%	6,162,420	+88.474%
2024-05-29	76.6250	77.5725	76.3313	77.0775	+0.267%	9,266,852	+85.631%
2024-05-28	78.0000	78.2070	76.4025	76.8725	+0.307%	7,081,240	+86.126%
2024-05-24	76.1075	77.1875	75.3512	76.6375	+1.702%	8,438,596	+86.697%
2024-05-23	76.3400	76.5175	72.3525	75.3550	-4.765%	26,035,752	+89.875%
2024-05-22	80.0125	80.3100	79.1000	79.1250	-0.155%	6,602,140	+80.828%
2024-05-21	78.8450	79.6050	77.9175	79.2475	-0.751%	7,025,720	+80.548%
2024-05-20	80.1200	81.0025	79.7550	79.8475	-0.156%	4,962,844	+79.192%
2024-05-17	81.0425	81.5138	79.4575	79.9725	-0.062%	6,975,504	+78.912%
2024-05-16	81.7500	82.2588	80.0075	80.0225	-1.822%	7,771,136	+78.800%
2024-05-15	78.7500	81.5700	78.6725	81.5075	+3.944%	10,355,208	+75.542%
2024-05-14	77.2725	78.4975	76.7500	78.4150	+1.223%	7,468,428	+82.465%
2024-05-13	78.0175	78.6450	76.6300	77.4675	-1.325%	10,783,272	+84.697%
2024-05-10	74.8825	79.0550	74.7500	78.5075	+6.066%	21,958,460	+82.250%
2024-05-09	73.0175	74.1150	72.3475	74.0175	+1.509%	10,186,616	+93.306%
2024-05-08	70.7875	74.2500	69.0825	72.9175	+6.453%	30,366,744	+96.222%
2024-05-07	69.0275	69.4675	67.9675	68.4975	-1.732%	15,996,708	+108.884%
2024-05-06	68.3475	69.9400	68.2750	69.7050	+1.611%	8,155,216	+105.265%
2024-05-03	67.9750	69.5875	67.9253	68.6000	+4.789%	11,481,484	+108.571%
2024-05-02	64.5675	65.5150	63.4256	65.4650	+2.606%	5,490,512	+118.560%
2024-05-01	63.6350	65.3425	63.0650	63.8025	-0.526%	8,983,600	+124.255%
2024-04-30	65.4900	66.4125	64.0900	64.1400	-2.697%	8,040,920	+123.075%
2024-04-29	66.9325	67.8550	65.2550	65.9175	-0.389%	5,772,332	+117.059%

document.getElementById("XzbtzK").onerror = function(){this.style.display='none';}; .dark-mode .VxF4cF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxF4cF{ color: #333333; background-color: white; border: 2px solid #333333; }ANETArista Networksstock NYSE

ANET
Arista Networks
stock NYSE