Dark

ANET
Arista Networks
stock NYSE

At Close

Sep 28, 2026 3:59:56 PM EDT

204.96USD-0.772%(-1.59)3,462,323

204.77Bid 216.83Ask 12.06Spread

Pre-market

Sep 28, 2026 9:22:30 AM EDT

205.01USD-0.746%(-1.54)13,274

After-hours

Sep 28, 2026 4:48:30 PM EDT

205.00USD+0.022%(+0.04)37,238

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	206.0200	208.3500	203.5200	204.9600	-0.770%	3,462,323	0.000%
2026-09-25	208.8550	212.0000	205.5250	206.5500	+0.413%	4,378,451	-0.770%
2026-09-24	199.9100	206.5400	198.7573	205.7000	+1.096%	3,559,067	-0.360%
2026-09-23	205.4550	206.4800	200.7500	203.4700	-0.838%	3,967,849	+0.732%
2026-09-22	204.3500	208.2600	203.2600	205.1900	-0.112%	4,577,697	-0.112%
2026-09-21	203.4700	205.9500	200.7450	205.4200	+3.024%	5,004,343	-0.224%
2026-09-18	202.3500	202.5800	196.8900	199.3900	-0.070%	10,722,281	+2.794%
2026-09-17	203.1100	204.9133	192.9800	199.5300	+1.007%	7,167,240	+2.721%
2026-09-16	197.4400	200.2500	195.0800	197.5400	+2.437%	4,475,467	+3.756%
2026-09-15	191.8850	194.6864	190.8600	192.8400	+2.678%	4,913,281	+6.285%
2026-09-14	189.8200	191.1051	186.1100	187.8100	-5.902%	5,677,637	+9.132%
2026-09-11	192.2300	200.2500	192.1050	199.5900	+5.609%	4,641,786	+2.691%
2026-09-10	189.3500	193.0400	187.8926	188.9900	-2.042%	2,818,637	+8.450%
2026-09-09	194.8550	196.9600	192.0500	192.9300	-1.041%	3,675,164	+6.235%
2026-09-08	196.8200	200.6750	194.7200	194.9600	+0.609%	4,743,849	+5.129%
2026-09-04	192.8200	197.1000	190.5600	193.7800	+1.222%	4,208,582	+5.769%
2026-09-03	185.2500	192.0000	181.2700	191.4400	+2.869%	4,111,668	+7.062%
2026-09-02	188.0000	189.8900	184.0800	186.1000	-1.670%	4,369,532	+10.134%
2026-09-01	195.7700	196.5000	188.5600	189.2600	-3.286%	4,375,820	+8.295%
2026-08-31	195.5000	197.9900	193.9100	195.6900	+0.159%	5,026,531	+4.737%
2026-08-28	200.0000	200.1000	194.6100	195.3800	-2.840%	3,064,688	+4.903%
2026-08-27	205.9000	206.1300	199.2150	201.0900	-0.574%	4,699,006	+1.925%
2026-08-26	190.9050	203.3600	190.9050	202.2500	+5.923%	7,664,556	+1.340%
2026-08-25	192.3400	193.1500	188.0600	190.9400	+1.483%	4,387,864	+7.343%
2026-08-24	186.0000	190.2500	186.0000	188.1500	-0.265%	5,308,866	+8.934%
2026-08-21	183.7700	190.4400	183.5900	188.6500	+2.667%	8,125,216	+8.646%
2026-08-20	185.3100	187.2800	182.8300	183.7500	-1.448%	4,207,290	+11.543%
2026-08-19	195.0400	195.5000	184.5100	186.4500	-3.484%	5,740,458	+9.928%
2026-08-18	196.0000	197.9900	189.6700	193.1800	-4.272%	8,886,944	+6.098%
2026-08-17	201.1600	202.2650	198.3400	201.8000	+1.499%	5,683,904	+1.566%
2026-08-14	205.2700	205.2700	198.2450	198.8200	-2.357%	4,707,405	+3.088%
2026-08-13	209.7900	210.1100	203.5500	203.6200	-3.268%	7,907,821	+0.658%
2026-08-12	205.4700	211.4500	203.7600	210.5000	+6.394%	10,008,622	-2.632%
2026-08-11	194.5650	198.9200	190.4800	197.8500	+3.305%	6,277,324	+3.594%
2026-08-10	192.4900	195.7000	187.0300	191.5200	+1.511%	5,434,078	+7.018%
2026-08-07	198.0000	198.0000	187.5000	188.6700	-1.898%	7,208,543	+8.634%
2026-08-06	192.4100	197.1100	189.4300	192.3200	-2.529%	7,774,567	+6.572%
2026-08-05	210.1900	214.8900	191.0100	197.3100	+3.569%	20,226,952	+3.877%
2026-08-04	187.7000	194.3499	187.0106	190.5100	+3.040%	14,097,400	+7.585%
2026-08-03	174.4200	186.5700	173.4500	184.8900	+2.517%	8,335,536	+10.855%
2026-07-31	177.6000	183.5200	175.7000	180.3500	+5.456%	8,472,344	+13.646%
2026-07-30	164.5600	171.5100	164.4848	171.0200	+8.261%	7,289,658	+19.846%
2026-07-29	168.4500	169.3300	156.8400	157.9700	-6.918%	8,189,461	+29.746%
2026-07-28	165.5700	169.9700	159.2700	169.7100	-0.615%	8,571,277	+20.771%
2026-07-27	175.2100	176.7300	165.9000	170.7600	-1.856%	6,025,139	+20.028%
2026-07-24	174.0000	177.5125	170.9093	173.9900	-1.483%	4,721,549	+17.800%
2026-07-23	172.7700	179.4800	172.7700	176.6100	+0.995%	4,338,769	+16.052%
2026-07-22	171.1350	176.4100	170.0000	174.8700	+0.166%	3,342,932	+17.207%
2026-07-21	174.4400	177.8800	172.1000	174.5800	+3.088%	6,357,829	+17.402%
2026-07-20	168.9400	172.6000	168.3200	169.3500	+0.439%	6,025,941	+21.027%
2026-07-17	163.1050	171.4300	157.1300	168.6100	+0.030%	7,560,355	+21.559%
2026-07-16	169.2100	170.2810	163.6800	168.5600	-1.954%	8,412,252	+21.595%
2026-07-15	184.0000	186.2100	166.5000	171.9200	-5.833%	8,095,903	+19.218%
2026-07-14	183.9000	185.6000	175.6900	182.5700	+0.784%	7,566,283	+12.264%
2026-07-13	186.2650	189.5600	180.5000	181.1500	-3.108%	9,149,528	+13.144%
2026-07-10	185.2970	187.6200	182.5000	186.9600	+1.229%	5,592,513	+9.628%
2026-07-09	187.0000	189.8170	179.8000	184.6900	+2.010%	9,932,028	+10.975%
2026-07-08	166.1800	181.2700	165.9900	181.0500	+8.765%	11,912,769	+13.206%
2026-07-07	169.1000	169.2300	162.5900	166.4600	-3.936%	8,969,201	+23.129%
2026-07-06	162.8650	177.2000	161.3600	173.2800	+8.307%	8,509,276	+18.283%
2026-07-02	166.3600	167.7350	156.6500	159.9900	-3.979%	9,766,524	+28.108%
2026-07-01	165.5550	170.5000	159.2000	166.6200	-1.919%	9,098,194	+23.010%
2026-06-30	164.1100	172.5490	162.7000	169.8800	+3.522%	10,281,794	+20.650%
2026-06-29	158.8600	165.6600	155.2200	164.1000	+4.124%	8,535,700	+24.899%
2026-06-26	159.9400	161.2300	154.7400	157.6000	-4.745%	11,865,246	+30.051%
2026-06-25	167.7600	170.1600	159.4600	165.4500	+2.294%	8,231,154	+23.880%
2026-06-24	162.3250	165.6800	160.5700	161.7400	-0.284%	6,350,626	+26.722%
2026-06-23	165.4300	165.4300	159.3600	162.2000	-7.081%	7,770,052	+26.363%
2026-06-22	170.1100	175.2000	166.6601	174.5600	+2.882%	9,494,375	+17.415%
2026-06-18	171.2000	172.0000	167.5850	169.6700	+2.874%	11,130,444	+20.799%
2026-06-17	169.8900	171.2900	163.9300	164.9300	-1.833%	6,229,504	+24.271%
2026-06-16	169.3000	171.2100	166.7801	168.0100	-0.639%	8,090,874	+21.993%
2026-06-15	165.9600	169.2800	163.5100	169.0900	+3.584%	7,240,757	+21.214%
2026-06-12	160.1100	165.2500	159.1350	163.2400	+4.373%	6,052,482	+25.557%
2026-06-11	153.5800	157.0700	150.2800	156.4000	+3.057%	5,326,677	+31.049%
2026-06-10	151.0000	154.9700	149.0000	151.7600	-0.263%	6,867,366	+35.055%
2026-06-09	157.7500	158.9900	145.3200	152.1600	-2.711%	7,334,063	+34.700%
2026-06-08	157.9500	159.2300	153.2525	156.4000	+1.381%	6,043,132	+31.049%
2026-06-05	159.4600	161.1932	152.1900	154.2700	-7.072%	9,094,701	+32.858%
2026-06-04	163.0800	167.7900	157.4000	166.0100	-4.794%	10,213,951	+23.462%
2026-06-03	175.4900	177.4800	168.7100	174.3700	-0.548%	8,069,720	+17.543%
2026-06-02	170.7000	177.4800	170.6900	175.3300	+2.724%	9,144,025	+16.900%
2026-06-01	162.1400	172.3300	161.2800	170.6800	+7.030%	9,991,469	+20.084%
2026-05-29	157.4000	161.4999	155.8000	159.4700	+2.705%	15,393,768	+28.526%
2026-05-28	154.0000	156.3799	150.6600	155.2700	+0.622%	7,194,332	+32.002%
2026-05-27	157.8500	158.1100	153.5700	154.3100	-2.342%	6,990,664	+32.824%
2026-05-26	157.5050	160.1400	153.8900	158.0100	+2.584%	11,835,308	+29.713%
2026-05-22	152.2600	154.3900	149.0000	154.0300	+3.661%	10,562,371	+33.065%
2026-05-21	139.3000	148.9900	139.1250	148.5900	+5.766%	11,605,683	+37.937%
2026-05-20	142.0000	143.2600	137.5000	140.4900	-0.770%	9,617,035	+45.889%
2026-05-19	139.5800	142.5000	137.0000	141.5800	-0.092%	8,800,778	+44.766%
2026-05-18	143.0200	143.6700	138.6400	141.7100	-0.183%	8,634,498	+44.633%
2026-05-15	144.9900	145.9000	141.7800	141.9700	-3.951%	10,833,005	+44.369%
2026-05-14	142.5000	147.8900	141.0000	147.8100	+5.061%	15,728,190	+38.665%
2026-05-13	144.8000	147.3100	140.3000	140.6900	-1.298%	14,164,577	+45.682%
2026-05-12	136.7800	142.9400	135.3700	142.5400	+4.478%	12,796,119	+43.791%
2026-05-11	141.4000	142.6200	135.1300	136.4300	-3.767%	18,520,886	+50.231%
2026-05-08	142.6500	143.9900	138.6000	141.7700	+0.014%	20,371,604	+44.572%
2026-05-07	149.2200	149.4400	139.6800	141.7500	-3.611%	18,255,655	+44.593%
2026-05-06	153.0000	154.8300	140.5800	147.0600	-13.606%	35,627,111	+39.372%
2026-05-05	177.0000	177.2200	169.8900	170.2200	-1.390%	15,684,758	+20.409%
2026-05-04	175.6800	179.1000	172.2850	172.6200	-0.046%	7,162,823	+18.735%
2026-05-01	172.9900	177.1800	172.0000	172.7000	-0.006%	7,652,434	+18.680%
2026-04-30	172.0100	173.5800	167.7600	172.7100	+2.389%	6,141,686	+18.673%
2026-04-29	166.1000	168.7300	163.4200	168.6800	+2.051%	6,270,540	+21.508%
2026-04-28	166.4800	167.8200	162.2500	165.2900	-4.163%	7,414,053	+24.000%
2026-04-27	176.7200	176.7600	168.5100	172.4700	-2.510%	6,782,538	+18.838%
2026-04-24	174.5300	179.8000	173.5200	176.9100	+2.527%	7,758,023	+15.856%
2026-04-23	177.5000	177.7500	169.3800	172.5500	-2.915%	7,427,999	+18.783%
2026-04-22	174.4000	178.4800	171.1400	177.7300	+2.817%	8,699,423	+15.321%
2026-04-21	170.0000	173.8500	167.2200	172.8600	+3.602%	8,917,028	+18.570%
2026-04-20	165.0000	167.9000	164.4900	166.8500	+1.595%	6,104,394	+22.841%
2026-04-17	162.2350	165.2800	160.4700	164.2300	+2.000%	8,216,373	+24.801%
2026-04-16	155.9200	161.0100	153.3600	161.0100	+4.328%	7,205,616	+27.296%
2026-04-15	154.8200	155.2250	150.5201	154.3300	-0.026%	5,835,301	+32.806%
2026-04-14	153.9900	155.4100	150.9861	154.3700	+1.546%	7,114,016	+32.772%
2026-04-13	146.7300	152.1400	144.7959	152.0200	+3.169%	7,211,479	+34.824%
2026-04-10	147.5400	149.3400	145.4000	147.3500	+0.890%	7,054,071	+39.097%
2026-04-09	145.1100	146.1900	141.1100	146.0500	+0.676%	7,265,571	+40.336%
2026-04-08	143.0000	146.1600	141.1200	145.0700	+8.553%	12,136,784	+41.284%
2026-04-07	127.8500	133.7000	127.5500	133.6400	+5.853%	5,758,018	+53.367%
2026-04-06	127.3200	128.1650	125.1650	126.2500	-0.339%	3,033,084	+62.345%
2026-04-02	121.1000	127.2000	119.7907	126.6800	+1.466%	5,125,074	+61.793%
2026-04-01	126.0600	127.2500	124.6600	124.8500	+1.686%	5,037,710	+64.165%
2026-03-31	118.6200	123.4600	117.4200	122.7800	+5.726%	7,837,661	+66.933%
2026-03-30	122.0100	123.3400	115.4200	116.1300	-3.842%	7,540,490	+76.492%
2026-03-27	121.3400	123.7200	120.3417	120.7700	-1.452%	5,940,233	+69.711%
2026-03-26	131.7900	132.5000	122.5100	122.5500	-9.229%	7,553,542	+67.246%
2026-03-25	133.2100	135.0800	131.1500	135.0100	+3.219%	5,353,268	+51.811%
2026-03-24	134.2100	135.7000	129.1900	130.8000	-3.739%	7,858,851	+56.697%
2026-03-23	133.4800	138.2100	132.2000	135.8800	+3.551%	6,402,155	+50.839%
2026-03-20	134.0000	135.3000	128.9000	131.2200	-3.699%	11,350,495	+56.196%
2026-03-19	133.7400	136.5700	132.3500	136.2600	+0.140%	4,418,866	+50.418%
2026-03-18	133.5000	137.5600	133.5000	136.0700	+2.254%	5,264,126	+50.628%
2026-03-17	135.0100	136.7000	132.3100	133.0700	-1.685%	5,958,956	+54.024%
2026-03-16	133.8700	136.2800	131.9100	135.3500	+1.333%	7,884,155	+51.430%
2026-03-13	134.8200	137.5950	130.5100	133.5700	-0.343%	5,364,822	+53.448%
2026-03-12	137.7400	137.7800	133.6900	134.0300	-3.038%	5,494,209	+52.921%
2026-03-11	139.1600	141.1400	137.6536	138.2300	-0.996%	4,171,895	+48.275%
2026-03-10	138.0000	141.7700	137.8900	139.6200	+1.786%	5,435,820	+46.798%
2026-03-09	130.4050	137.6750	129.7900	137.1700	+3.221%	6,715,158	+49.420%
2026-03-06	136.3900	139.0581	132.7300	132.8900	-4.670%	6,281,963	+54.233%
2026-03-05	135.1150	139.4800	134.0000	139.4000	+3.389%	8,393,018	+47.030%
2026-03-04	127.8700	135.5600	127.4000	134.8300	+8.210%	6,897,725	+52.014%
2026-03-03	125.3300	126.8300	122.3700	124.6000	-3.635%	6,119,674	+64.494%
2026-03-02	129.6500	130.6900	127.2600	129.3000	-3.146%	6,872,373	+58.515%
2026-02-27	127.5200	133.5800	127.5000	133.5000	+2.495%	9,042,540	+53.528%
2026-02-26	132.0000	132.2199	126.9200	130.2500	-1.987%	6,327,293	+57.359%
2026-02-25	129.3700	133.7800	128.6400	132.8900	+3.200%	7,611,564	+54.233%
2026-02-24	130.2500	130.7300	124.3800	128.7700	+1.052%	8,119,916	+59.168%
2026-02-23	131.2250	131.6350	126.2600	127.4300	-4.036%	9,706,343	+60.841%
2026-02-20	136.0200	138.3300	132.1500	132.7900	-3.235%	8,308,963	+54.349%
2026-02-19	138.6100	140.3200	135.3700	137.2300	-1.655%	5,260,563	+49.355%
2026-02-18	140.4600	142.5000	136.6900	139.5400	-2.132%	9,955,547	+46.883%
2026-02-17	140.6400	145.0000	140.0000	142.5800	+0.699%	8,723,040	+43.751%
2026-02-13	145.8200	148.7700	138.0000	141.5900	+4.788%	21,822,280	+44.756%
2026-02-12	138.0000	138.5000	132.0100	135.1200	-3.939%	16,321,875	+51.687%
2026-02-11	145.1100	145.2400	138.2200	140.6600	-1.945%	6,941,389	+45.713%
2026-02-10	144.3250	145.0350	141.8000	143.4500	+1.206%	6,137,818	+42.879%
2026-02-09	138.2800	142.2700	136.0550	141.7400	+3.091%	6,800,798	+44.603%
2026-02-06	131.4000	137.6100	130.3200	137.4900	+6.855%	8,986,663	+49.073%
2026-02-05	127.7300	130.3100	125.3400	128.6700	-1.236%	9,649,679	+59.291%
2026-02-04	138.0000	139.3699	129.2400	130.2800	-6.536%	13,313,570	+57.323%
2026-02-03	140.7150	143.2720	135.3300	139.3900	+0.737%	8,201,288	+47.041%
2026-02-02	141.3200	143.1100	138.2200	138.3700	-2.378%	7,718,432	+48.125%
2026-01-30	145.8500	148.0600	141.4400	141.7400	-4.327%	6,363,451	+44.603%
2026-01-29	150.1500	151.5500	145.3300	148.1500	-1.332%	8,914,806	+38.346%
2026-01-28	150.3500	151.8000	145.5700	150.1500	+2.359%	8,568,159	+36.503%
2026-01-27	144.8600	149.2700	143.8000	146.6900	+2.067%	8,696,789	+39.723%
2026-01-26	139.3200	146.4050	139.2400	143.7200	+5.413%	10,622,719	+42.611%
2026-01-23	138.3700	138.9000	134.8600	136.3400	-1.496%	8,054,220	+50.330%
2026-01-22	139.8400	146.4000	137.4200	138.4100	+8.736%	14,905,968	+48.082%
2026-01-21	127.8600	129.5500	125.0401	127.2900	-0.180%	5,930,576	+61.018%
2026-01-20	126.4900	130.3800	125.7800	127.5200	-1.779%	6,370,835	+60.728%
2026-01-16	132.1800	132.9400	129.3300	129.8300	-0.582%	5,986,770	+57.868%
2026-01-15	127.5900	133.3400	127.3700	130.5900	+4.397%	8,562,275	+56.949%
2026-01-14	128.7600	129.7600	123.3400	125.0900	-3.725%	7,414,559	+63.850%
2026-01-13	123.7000	130.6900	123.0500	129.9300	+5.275%	8,626,932	+57.746%
2026-01-12	121.6000	124.4550	120.0000	123.4200	+0.431%	8,795,947	+66.067%
2026-01-09	124.5700	124.8300	121.9000	122.8900	-0.671%	8,840,468	+66.783%
2026-01-08	129.3700	129.6000	122.8100	123.7200	-4.889%	8,943,636	+65.664%
2026-01-07	130.0100	131.6550	128.6400	130.0800	-1.886%	7,550,131	+57.565%
2026-01-06	137.9000	137.9300	132.5000	132.5800	-3.360%	8,003,965	+54.593%
2026-01-05	138.3400	141.4100	134.5100	137.1900	+2.687%	9,691,174	+49.399%
2026-01-02	134.0500	136.0900	132.1850	133.6000	+1.961%	4,706,937	+53.413%
2025-12-31	132.5000	132.8299	130.8800	131.0300	-1.065%	3,820,966	+56.422%
2025-12-30	134.2500	134.4500	132.3700	132.4400	-1.275%	4,080,757	+54.757%
2025-12-29	131.1500	135.2990	131.0401	134.1500	+1.752%	6,199,638	+52.784%
2025-12-26	131.0000	132.1250	130.4500	131.8400	+0.818%	2,308,298	+55.461%
2025-12-24	131.1300	131.5000	130.1101	130.7700	-0.419%	1,642,423	+56.733%
2025-12-23	129.3200	131.7200	129.2500	131.3200	+0.451%	2,884,256	+56.077%
2025-12-22	133.4300	134.0000	130.2200	130.7300	-0.297%	5,547,260	+56.781%
2025-12-19	125.0100	132.5200	125.0100	131.1200	+5.216%	12,713,081	+56.315%
2025-12-18	125.0000	127.1600	123.8800	124.6200	+1.847%	5,515,199	+64.468%
2025-12-17	125.9400	126.8300	121.6301	122.3600	-2.989%	8,589,158	+67.506%
2025-12-16	126.1400	127.8400	124.2000	126.1300	+0.191%	6,656,063	+62.499%
2025-12-15	125.5000	127.3600	123.6100	125.8900	+0.906%	6,441,923	+62.809%
2025-12-12	132.4800	134.0500	124.3001	124.7600	-7.166%	8,508,725	+64.283%
2025-12-11	135.5300	136.4000	128.9500	134.3900	+1.534%	6,679,540	+52.511%
2025-12-10	131.0500	134.4399	130.2500	132.3600	+1.784%	5,921,279	+54.850%
2025-12-09	128.7000	130.8000	127.3200	130.0400	+0.720%	5,227,945	+57.613%
2025-12-08	129.7300	133.5700	128.2100	129.1100	+0.404%	7,813,823	+58.748%
2025-12-05	128.5000	129.6599	126.8400	128.5900	+0.031%	5,166,270	+59.390%
2025-12-04	127.0800	130.7800	126.7400	128.5500	+0.587%	4,516,443	+59.440%
2025-12-03	126.1600	128.5000	123.7500	127.8000	+0.456%	5,286,336	+60.376%
2025-12-02	129.7500	131.0400	126.2700	127.2200	-0.695%	5,619,048	+61.107%
2025-12-01	128.9800	129.5043	126.1400	128.1100	-1.967%	4,690,555	+59.988%
2025-11-28	130.0000	131.4050	128.1150	130.6800	+2.374%	3,895,045	+56.841%
2025-11-26	127.4750	128.4750	125.2463	127.6500	+2.087%	5,995,026	+60.564%
2025-11-25	122.4000	125.9100	122.3200	125.0400	+2.349%	7,143,360	+63.916%
2025-11-24	118.9150	122.4200	118.2000	122.1700	+4.036%	12,758,635	+67.766%
2025-11-21	118.4200	120.0050	114.5200	117.4300	-1.806%	16,704,107	+74.538%
2025-11-20	129.8900	131.7900	118.9000	119.5900	-4.182%	12,641,994	+71.386%
2025-11-19	123.0500	126.5700	122.9000	124.8100	+1.102%	7,703,516	+64.218%
2025-11-18	125.7500	127.5500	122.0800	123.4500	-2.994%	12,561,120	+66.027%
2025-11-17	131.3500	133.3200	125.4000	127.2600	-3.129%	12,455,892	+61.056%
2025-11-14	127.0600	135.3699	125.3600	131.3700	+0.821%	10,672,453	+56.017%
2025-11-13	134.4300	135.5800	129.1700	130.3000	-3.467%	10,471,425	+57.299%
2025-11-12	136.2200	136.5980	133.7780	134.9800	+0.037%	6,471,447	+51.845%
2025-11-11	134.8700	136.3750	132.4100	134.9300	-1.698%	7,189,345	+51.901%
2025-11-10	137.5000	138.9800	134.5865	137.2600	+1.938%	6,974,297	+49.322%
2025-11-07	134.4100	136.6100	132.4501	134.6500	+0.470%	11,341,604	+52.217%
2025-11-06	140.6500	141.9900	132.5900	134.0200	-4.558%	13,296,139	+52.932%
2025-11-05	142.6700	148.0000	140.0200	140.4200	-8.551%	15,900,960	+45.962%
2025-11-04	152.8600	157.0250	150.9900	153.5500	-2.564%	9,026,397	+33.481%
2025-11-03	160.5000	160.9000	155.4200	157.5900	-0.063%	6,422,607	+30.059%
2025-10-31	161.0900	162.1150	155.7400	157.6900	-0.473%	6,209,197	+29.977%
2025-10-30	162.4700	164.9400	158.4000	158.4400	-2.216%	6,911,343	+29.361%
2025-10-29	157.2100	162.4000	156.7800	162.0300	+3.355%	6,901,369	+26.495%
2025-10-28	156.6200	158.6600	152.3300	156.7700	-0.026%	5,037,350	+30.739%
2025-10-27	157.4100	157.7000	155.0100	156.8100	+1.944%	5,509,109	+30.706%
2025-10-24	155.0000	155.8300	152.2972	153.8200	+0.694%	5,170,784	+33.247%
2025-10-23	146.7800	153.9500	146.6400	152.7600	+4.209%	7,327,398	+34.171%
2025-10-22	145.8650	147.4900	141.6800	146.5900	+0.445%	7,349,169	+39.819%
2025-10-21	145.4500	147.6100	144.1400	145.9400	-0.369%	3,648,908	+40.441%
2025-10-20	146.3250	149.8800	146.1900	146.4800	+2.362%	6,120,657	+39.924%
2025-10-17	143.0100	144.5000	139.2400	143.1000	-1.993%	6,533,933	+43.229%
2025-10-16	144.9000	147.6500	143.8601	146.0100	+1.834%	6,909,486	+40.374%
2025-10-15	140.4200	145.3900	140.1100	143.3800	+3.307%	8,686,963	+42.949%
2025-10-14	142.9850	143.0200	136.7901	138.7900	-5.873%	13,672,418	+47.676%
2025-10-13	160.7600	162.0000	145.0900	147.4500	-4.315%	14,233,870	+39.003%
2025-10-10	159.8600	162.6800	153.7400	154.1000	-2.610%	10,459,279	+33.005%
2025-10-09	157.0000	159.8000	154.6014	158.2300	+0.553%	8,459,919	+29.533%
2025-10-08	147.9900	158.5100	147.4050	157.3600	+8.308%	11,283,444	+30.249%
2025-10-07	150.4800	151.5500	143.2800	145.2900	-2.816%	7,348,652	+41.070%
2025-10-06	151.6000	153.7300	149.5000	149.5000	+2.749%	7,277,578	+37.097%
2025-10-03	146.0100	149.0900	144.1000	145.5000	+0.720%	7,178,623	+40.866%
2025-10-02	150.0000	150.5400	141.2500	144.4600	-3.222%	9,473,784	+41.880%
2025-10-01	144.6500	149.9500	143.0200	149.2700	+2.443%	7,820,686	+37.308%
2025-09-30	143.4300	145.8400	143.1600	145.7100	+1.632%	5,828,944	+40.663%
2025-09-29	144.9200	147.8000	142.6200	143.3700	+0.611%	6,183,567	+42.959%
2025-09-26	144.0900	144.4000	140.7600	142.5000	-0.391%	4,867,696	+43.832%
2025-09-25	141.6900	143.2400	139.2300	143.0600	+0.294%	6,325,288	+43.269%
2025-09-24	144.6800	144.6800	141.2900	142.6400	-1.006%	7,035,668	+43.690%
2025-09-23	144.8600	147.4600	143.0200	144.0900	-0.901%	8,215,500	+42.244%
2025-09-22	148.7800	149.7100	145.0550	145.4000	-2.814%	8,675,204	+40.963%
2025-09-19	148.9000	150.2500	146.6700	149.6100	+2.011%	17,810,916	+36.996%
2025-09-18	144.0000	146.7199	143.4250	146.6600	+2.674%	6,938,977	+39.752%
2025-09-17	142.6350	143.4250	138.5000	142.8400	+0.478%	8,295,409	+43.489%
2025-09-16	145.2600	147.3700	141.0000	142.1600	-2.249%	9,382,392	+44.176%
2025-09-15	139.6000	146.9000	139.1700	145.4300	+4.333%	12,140,824	+40.934%
2025-09-12	149.1800	149.4700	139.0200	139.3900	-8.919%	17,920,366	+47.041%
2025-09-11	151.9900	156.3200	150.3600	153.0400	+1.539%	13,666,202	+33.926%
2025-09-10	145.5600	151.7100	144.9000	150.7200	+6.208%	19,772,546	+35.987%
2025-09-09	140.9700	142.8814	139.5100	141.9100	+1.357%	6,158,540	+44.430%
2025-09-08	143.8000	144.1000	139.8400	140.0100	-1.988%	7,925,545	+46.390%
2025-09-05	144.1300	145.4600	140.2500	142.8500	+1.190%	9,567,530	+43.479%
2025-09-04	138.9300	142.5000	138.7300	141.1700	+2.759%	8,365,002	+45.187%
2025-09-03	135.6800	137.9100	134.8574	137.3800	+1.111%	6,840,090	+49.192%
2025-09-02	132.4100	136.6050	131.0000	135.8700	-0.498%	7,415,192	+50.850%
2025-08-29	135.5100	137.6710	134.4800	136.5500	+0.235%	7,959,576	+50.099%
2025-08-28	131.5000	136.8350	130.3500	136.2300	+2.221%	8,372,464	+50.451%
2025-08-27	134.2400	134.9600	132.6880	133.2700	-0.745%	6,271,568	+53.793%
2025-08-26	132.7900	134.9402	132.2100	134.2700	+0.925%	7,242,096	+52.648%
2025-08-25	133.5800	133.7700	130.3300	133.0400	-0.158%	5,341,214	+54.059%
2025-08-22	130.7000	135.0000	129.3600	133.2500	+0.924%	7,362,082	+53.816%
2025-08-21	130.6700	132.1600	129.3300	132.0300	+0.426%	5,873,702	+55.237%
2025-08-20	131.3000	132.1190	127.5800	131.4700	-0.987%	9,449,827	+55.899%
2025-08-19	137.0000	137.6200	131.9100	132.7800	-3.810%	9,630,349	+54.361%
2025-08-18	136.4200	138.1650	134.7600	138.0400	+0.539%	5,098,228	+48.479%
2025-08-15	136.3400	138.5450	134.8300	137.3000	+0.601%	6,056,304	+49.279%
2025-08-14	136.6300	137.6700	132.4500	136.4800	-1.109%	7,285,521	+50.176%
2025-08-13	141.2700	141.9900	136.0100	138.0100	-2.294%	9,178,094	+48.511%
2025-08-12	138.5450	141.4500	138.2000	141.2500	+2.615%	7,460,900	+45.104%
2025-08-11	137.7500	141.7450	137.0135	137.6500	-1.099%	7,837,948	+48.899%
2025-08-08	139.6000	140.5500	136.9300	139.1800	-0.072%	9,767,673	+47.263%
2025-08-07	139.0800	141.0100	135.5400	139.2800	+0.360%	11,165,778	+47.157%
2025-08-06	133.7900	139.5300	133.5650	138.7800	+17.491%	25,997,080	+47.687%
2025-08-05	121.5000	121.5000	116.6600	118.1200	-1.853%	14,691,124	+73.518%
2025-08-04	117.5700	120.6900	117.5500	120.3500	+2.365%	9,524,055	+70.303%
2025-08-01	117.8300	118.7750	115.4100	117.5700	-4.585%	11,560,575	+74.330%
2025-07-31	124.5400	125.8100	121.3461	123.2200	+0.926%	16,040,899	+66.337%
2025-07-30	119.6250	123.1000	119.6000	122.0900	+2.925%	9,861,663	+67.876%
2025-07-29	118.0000	119.8600	117.3100	118.6200	+0.910%	9,916,665	+72.787%
2025-07-28	115.0000	117.8700	114.8300	117.5500	+2.861%	9,431,499	+74.360%
2025-07-25	113.7500	115.1000	113.5541	114.2800	+0.210%	4,868,105	+79.349%
2025-07-24	114.0000	114.6000	112.8000	114.0400	+0.885%	5,370,206	+79.726%
2025-07-23	111.1300	113.3900	111.0000	113.0400	+2.970%	7,428,892	+81.316%
2025-07-22	111.6100	111.6100	106.9870	109.7800	-1.640%	7,779,747	+86.701%
2025-07-21	111.7500	113.0400	110.6200	111.6100	-0.152%	6,686,762	+83.639%
2025-07-18	112.6100	112.6900	110.8800	111.7800	-0.179%	6,007,551	+83.360%
2025-07-17	108.2200	112.5500	108.2200	111.9800	+3.398%	8,587,107	+83.033%
2025-07-16	107.3500	108.5700	104.6810	108.3000	+0.866%	6,383,987	+89.252%
2025-07-15	108.5000	109.2000	106.3501	107.3700	-0.923%	7,456,394	+90.891%
2025-07-14	108.2250	109.8900	106.2500	108.3700	-0.184%	8,871,046	+89.130%
2025-07-11	106.2300	109.4500	105.6800	108.5700	+2.145%	12,954,506	+88.781%
2025-07-10	106.1000	106.5500	102.6776	106.2900	+0.009%	9,378,567	+92.831%
2025-07-09	103.8500	107.3200	103.6366	106.2800	+2.795%	14,511,717	+92.849%
2025-07-08	103.0400	103.6698	100.9450	103.3900	+1.892%	7,297,034	+98.240%
2025-07-07	101.8000	102.2100	100.3300	101.4700	-1.024%	6,245,050	+101.991%
2025-07-03	101.3300	103.5000	101.3000	102.5200	+1.374%	5,296,588	+99.922%
2025-07-02	98.1200	101.2100	97.1400	101.1300	+2.244%	8,326,306	+102.670%
2025-07-01	102.3100	102.7200	97.3501	98.9100	-3.323%	8,685,478	+107.219%
2025-06-30	102.0000	103.1319	101.0000	102.3100	+2.938%	12,519,465	+100.332%
2025-06-27	101.6500	102.2500	98.8800	99.3900	-2.166%	10,396,072	+106.218%
2025-06-26	97.3300	102.1200	97.3300	101.5900	+5.482%	15,262,429	+101.752%
2025-06-25	95.6400	96.6600	94.5000	96.3100	+1.411%	7,883,485	+112.813%
2025-06-24	94.6500	95.1200	92.7000	94.9700	+3.284%	11,279,786	+115.816%
2025-06-23	86.4400	92.3800	85.5800	91.9500	+6.609%	16,233,991	+122.904%
2025-06-20	90.8400	91.2299	85.7750	86.2500	-4.422%	18,552,840	+137.635%
2025-06-18	89.8800	91.4738	89.0000	90.2400	+0.624%	9,164,141	+127.128%
2025-06-17	94.3000	94.6984	89.5400	89.6800	-5.689%	11,797,593	+128.546%
2025-06-16	92.7000	95.3400	92.5250	95.0900	+2.967%	7,734,746	+115.543%
2025-06-13	94.5000	94.9400	92.1200	92.3500	-3.571%	6,217,252	+121.938%
2025-06-12	94.3000	97.4300	94.2201	95.7700	+1.656%	8,765,676	+114.013%
2025-06-11	92.7250	94.3800	91.2500	94.2100	+0.544%	9,307,527	+117.557%
2025-06-10	97.0000	97.4712	92.2500	93.7000	-3.202%	8,785,670	+118.741%
2025-06-09	97.9800	98.8250	96.7700	96.8000	-0.463%	8,000,699	+111.736%
2025-06-06	96.1100	97.6300	95.2600	97.2500	+2.175%	6,622,759	+110.756%
2025-06-05	95.6500	96.5550	94.2900	95.1800	+0.253%	7,953,288	+115.339%
2025-06-04	94.7700	96.3597	94.6700	94.9400	+0.466%	9,528,017	+115.884%
2025-06-03	90.4600	94.9100	90.0200	94.5000	+5.257%	12,112,679	+116.889%
2025-06-02	86.3100	89.8200	86.2750	89.7800	+3.624%	9,415,030	+128.291%
2025-05-30	85.9400	86.7000	83.8580	86.6400	+0.313%	16,492,775	+136.565%
2025-05-29	90.7000	90.7000	86.2600	86.3700	-6.919%	17,927,415	+137.305%
2025-05-28	93.0900	93.5450	92.3250	92.7900	+0.324%	5,570,937	+120.886%
2025-05-27	92.9000	93.1124	91.8900	92.4900	+1.414%	7,884,057	+121.602%
2025-05-23	90.0000	91.6300	89.5400	91.2000	-1.469%	7,452,452	+124.737%
2025-05-22	92.4300	93.4400	91.4000	92.5600	+0.141%	5,523,389	+121.435%
2025-05-21	92.7700	95.4100	92.1950	92.4300	-3.387%	8,339,530	+121.746%
2025-05-20	95.5800	95.9700	94.6800	95.6700	-1.065%	5,882,777	+114.236%
2025-05-19	94.4300	96.9000	93.6141	96.7000	+0.290%	6,161,695	+111.954%
2025-05-16	96.6200	96.7800	95.3600	96.4200	+0.364%	5,900,043	+112.570%
2025-05-15	95.3400	96.4200	94.5400	96.0700	-2.189%	8,292,120	+113.344%
2025-05-14	99.1500	99.4700	96.4212	98.2200	+0.997%	11,725,411	+108.674%
2025-05-13	92.5300	97.8500	92.2600	97.2500	+5.340%	12,100,753	+110.756%
2025-05-12	92.7100	92.8700	90.3600	92.3200	+6.704%	9,793,636	+122.010%
2025-05-09	88.1000	88.4900	85.3700	86.5200	-0.859%	8,270,886	+136.893%
2025-05-08	87.5200	88.6900	86.6200	87.2700	+0.949%	9,722,065	+134.857%
2025-05-07	85.8800	87.3800	82.8000	86.4500	-4.759%	17,850,773	+137.085%
2025-05-06	87.4200	92.1200	87.0400	90.7700	+0.432%	14,475,277	+125.801%
2025-05-05	89.7000	91.5700	89.4400	90.3800	-0.703%	7,358,585	+126.776%
2025-05-02	89.1000	92.0200	89.0900	91.0200	+3.620%	11,102,159	+125.181%
2025-05-01	87.7700	89.3400	86.3700	87.8400	+6.770%	16,458,022	+133.333%
2025-04-30	78.0700	82.5550	77.7201	82.2700	+1.908%	12,433,023	+149.131%
2025-04-29	79.4050	81.1100	78.8500	80.7300	+3.090%	11,739,026	+153.883%
2025-04-28	76.9500	79.2500	76.8800	78.3100	+0.513%	7,531,848	+161.729%
2025-04-25	76.4100	79.0000	76.0101	77.9100	+3.480%	12,462,739	+163.073%
2025-04-24	71.5600	75.9800	71.5600	75.2900	+6.402%	11,771,953	+172.227%
2025-04-23	73.2100	73.6400	70.3600	70.7600	+3.044%	11,589,108	+189.655%
2025-04-22	67.6700	69.2600	67.1600	68.6700	+1.478%	8,795,177	+198.471%
2025-04-21	68.6800	69.3000	66.5900	67.6700	-4.958%	9,472,762	+202.882%
2025-04-17	72.5100	72.5100	70.4100	71.2000	-0.932%	8,567,075	+187.865%
2025-04-16	69.1250	73.1342	69.1250	71.8700	-1.817%	8,003,052	+185.182%
2025-04-15	73.1700	74.0100	72.4100	73.2000	-0.530%	9,119,544	+180.000%
2025-04-14	76.5000	76.7800	73.1800	73.5900	+1.266%	10,648,363	+178.516%
2025-04-11	72.9900	73.8000	70.6200	72.6700	+0.028%	11,227,339	+182.042%
2025-04-10	74.0000	74.5000	69.8900	72.6500	-4.408%	12,227,017	+182.120%
2025-04-09	68.9100	77.6500	68.5900	76.0000	+9.353%	22,451,430	+169.684%
2025-04-08	72.6400	74.4600	67.7850	69.5000	+1.951%	21,124,544	+194.906%

document.getElementById("ylM5tj").onerror = function(){this.style.display='none';}; .dark-mode .nCm4Xm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCm4Xm{ color: #333333; background-color: white; border: 2px solid #333333; }ANETArista Networksstock NYSE

ANET
Arista Networks
stock NYSE