ANET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $187.70 | $194.35 | $187.01 | $190.51 | +3.04% | 14.10M |
| Aug 3, 2026 | $174.42 | $186.57 | $173.45 | $184.89 | +2.52% | 8.34M |
| Jul 31, 2026 | $177.60 | $183.52 | $175.70 | $180.35 | +5.46% | 8.47M |
| Jul 30, 2026 | $164.56 | $171.51 | $164.48 | $171.02 | +8.26% | 7.29M |
| Jul 29, 2026 | $168.45 | $169.33 | $156.84 | $157.97 | -6.92% | 8.19M |
| Jul 28, 2026 | $165.57 | $169.97 | $159.27 | $169.71 | -0.61% | 8.57M |
| Jul 27, 2026 | $175.21 | $176.73 | $165.90 | $170.76 | -1.86% | 6.03M |
| Jul 24, 2026 | $174.00 | $177.51 | $170.91 | $173.99 | -1.48% | 4.72M |
| Jul 23, 2026 | $172.77 | $179.48 | $172.77 | $176.61 | +1.00% | 4.34M |
| Jul 22, 2026 | $171.14 | $176.41 | $170.00 | $174.87 | +0.17% | 3.34M |
| Jul 21, 2026 | $174.44 | $177.88 | $172.10 | $174.58 | +3.09% | 6.36M |
| Jul 20, 2026 | $168.94 | $172.60 | $168.32 | $169.35 | +0.44% | 6.03M |
| Jul 17, 2026 | $163.11 | $171.43 | $157.13 | $168.61 | +0.03% | 7.56M |
| Jul 16, 2026 | $169.21 | $170.28 | $163.68 | $168.56 | -1.95% | 8.41M |
| Jul 15, 2026 | $184.00 | $186.21 | $166.50 | $171.92 | -5.83% | 8.10M |
| Jul 14, 2026 | $183.90 | $185.60 | $175.69 | $182.57 | +0.78% | 7.57M |
| Jul 13, 2026 | $186.27 | $189.56 | $180.50 | $181.15 | -3.11% | 9.15M |
| Jul 10, 2026 | $185.30 | $187.62 | $182.50 | $186.96 | +1.23% | 5.59M |
| Jul 9, 2026 | $187.00 | $189.82 | $179.80 | $184.69 | +2.01% | 9.93M |
| Jul 8, 2026 | $166.18 | $181.27 | $165.99 | $181.05 | +8.76% | 11.91M |
| Jul 7, 2026 | $169.10 | $169.23 | $162.59 | $166.46 | -3.94% | 8.97M |
| Jul 6, 2026 | $162.87 | $177.20 | $161.36 | $173.28 | +8.31% | 8.51M |
| Jul 2, 2026 | $166.36 | $167.74 | $156.65 | $159.99 | -3.98% | 9.77M |
| Jul 1, 2026 | $165.56 | $170.50 | $159.20 | $166.62 | -1.92% | 9.10M |
| Jun 30, 2026 | $164.11 | $172.55 | $162.70 | $169.88 | +3.52% | 10.28M |
| Jun 29, 2026 | $158.86 | $165.66 | $155.22 | $164.10 | +4.12% | 8.54M |
| Jun 26, 2026 | $159.94 | $161.23 | $154.74 | $157.60 | -4.74% | 11.87M |
| Jun 25, 2026 | $167.76 | $170.16 | $159.46 | $165.45 | +2.29% | 8.23M |
| Jun 24, 2026 | $162.33 | $165.68 | $160.57 | $161.74 | -0.28% | 6.35M |
| Jun 23, 2026 | $165.43 | $165.43 | $159.36 | $162.20 | -7.08% | 7.77M |
| Jun 22, 2026 | $170.11 | $175.20 | $166.66 | $174.56 | +2.88% | 9.49M |
| Jun 18, 2026 | $171.20 | $172.00 | $167.59 | $169.67 | +2.87% | 11.13M |
| Jun 17, 2026 | $169.89 | $171.29 | $163.93 | $164.93 | -1.83% | 6.23M |
| Jun 16, 2026 | $169.30 | $171.21 | $166.78 | $168.01 | -0.64% | 8.09M |
| Jun 15, 2026 | $165.96 | $169.28 | $163.51 | $169.09 | +3.58% | 7.24M |
| Jun 12, 2026 | $160.11 | $165.25 | $159.14 | $163.24 | +4.37% | 6.05M |
| Jun 11, 2026 | $153.58 | $157.07 | $150.28 | $156.40 | +3.06% | 5.33M |
| Jun 10, 2026 | $151.00 | $154.97 | $149.00 | $151.76 | -0.26% | 6.87M |
| Jun 9, 2026 | $157.75 | $158.99 | $145.32 | $152.16 | -2.71% | 7.33M |
| Jun 8, 2026 | $157.95 | $159.23 | $153.25 | $156.40 | +1.38% | 6.04M |
| Jun 5, 2026 | $159.46 | $161.19 | $152.19 | $154.27 | -7.07% | 9.09M |
| Jun 4, 2026 | $163.08 | $167.79 | $157.40 | $166.01 | -4.79% | 10.21M |
| Jun 3, 2026 | $175.49 | $177.48 | $168.71 | $174.37 | -0.55% | 8.07M |
| Jun 2, 2026 | $170.70 | $177.48 | $170.69 | $175.33 | +2.72% | 9.14M |
| Jun 1, 2026 | $162.14 | $172.33 | $161.28 | $170.68 | +7.03% | 9.99M |
| May 29, 2026 | $157.40 | $161.50 | $155.80 | $159.47 | +2.70% | 15.39M |
| May 28, 2026 | $154.00 | $156.38 | $150.66 | $155.27 | +0.62% | 7.19M |
| May 27, 2026 | $157.85 | $158.11 | $153.57 | $154.31 | -2.34% | 6.99M |
| May 26, 2026 | $157.51 | $160.14 | $153.89 | $158.01 | +2.58% | 11.84M |
| May 22, 2026 | $152.26 | $154.39 | $149.00 | $154.03 | +3.66% | 10.56M |
| May 21, 2026 | $139.30 | $148.99 | $139.13 | $148.59 | +5.77% | 11.62M |
| May 20, 2026 | $142.00 | $143.26 | $137.50 | $140.49 | -0.77% | 9.62M |
| May 19, 2026 | $139.58 | $142.50 | $137.00 | $141.58 | -0.09% | 8.80M |
| May 18, 2026 | $143.02 | $143.67 | $138.64 | $141.71 | -0.18% | 8.63M |
| May 15, 2026 | $144.99 | $145.90 | $141.78 | $141.97 | -3.95% | 10.83M |
| May 14, 2026 | $142.50 | $147.89 | $141.00 | $147.81 | +5.06% | 15.73M |
| May 13, 2026 | $144.80 | $147.31 | $140.30 | $140.69 | -1.30% | 14.16M |
| May 12, 2026 | $136.78 | $142.94 | $135.37 | $142.54 | +4.48% | 12.80M |
| May 11, 2026 | $141.40 | $142.62 | $135.13 | $136.43 | -3.77% | 18.52M |
| May 8, 2026 | $142.65 | $143.99 | $138.60 | $141.77 | — | 20.37M |
