Arista Networks, Inc.
ANET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $170.60 | $171.00 | $163.25 | $164.14 | -2.80% | 7.40M |
| Oct 30, 2026 | $173.57 | $174.99 | $166.86 | $168.86 | -8.34% | 8.35M |
| Oct 29, 2026 | $183.50 | $187.38 | $182.65 | $184.22 | -1.34% | 5.37M |
| Oct 28, 2026 | $190.17 | $191.11 | $184.77 | $186.72 | -0.15% | 5.00M |
| Oct 27, 2026 | $180.60 | $189.27 | $180.00 | $187.00 | +5.51% | 5.66M |
| Oct 26, 2026 | $174.21 | $179.56 | $172.69 | $177.24 | +2.83% | 4.26M |
| Oct 23, 2026 | $169.06 | $175.88 | $168.25 | $172.37 | +0.76% | 5.01M |
| Oct 22, 2026 | $178.50 | $178.72 | $169.87 | $171.07 | -7.19% | 8.31M |
| Oct 21, 2026 | $187.41 | $188.99 | $181.25 | $184.33 | +1.73% | 6.57M |
| Oct 20, 2026 | $181.00 | $183.33 | $177.36 | $181.19 | -0.96% | 6.17M |
| Oct 19, 2026 | $182.87 | $185.91 | $178.93 | $182.95 | +3.37% | 6.32M |
| Oct 16, 2026 | $184.04 | $184.70 | $176.77 | $176.98 | -4.63% | 6.85M |
| Oct 15, 2026 | $187.97 | $188.66 | $178.47 | $185.58 | -5.04% | 10.32M |
| Oct 14, 2026 | $200.43 | $203.68 | $193.30 | $195.42 | -4.45% | 5.96M |
| Oct 13, 2026 | $204.98 | $205.20 | $197.60 | $204.52 | -3.02% | 7.98M |
| Oct 12, 2026 | $214.80 | $216.48 | $210.18 | $210.88 | -2.70% | 3.42M |
| Oct 9, 2026 | $215.38 | $217.41 | $213.65 | $216.74 | +2.73% | 4.33M |
| Oct 8, 2026 | $213.50 | $217.32 | $209.51 | $210.97 | -2.25% | 4.88M |
| Oct 7, 2026 | $211.30 | $217.32 | $209.13 | $215.83 | +0.22% | 5.00M |
| Oct 6, 2026 | $208.00 | $216.07 | $207.20 | $215.36 | +4.09% | 6.98M |
| Oct 5, 2026 | $207.76 | $208.91 | $204.50 | $206.90 | -0.22% | 3.56M |
| Oct 2, 2026 | $208.26 | $208.63 | $204.66 | $207.35 | +1.40% | 4.15M |
| Oct 1, 2026 | $204.70 | $206.35 | $200.77 | $204.49 | +0.44% | 4.11M |
| Sep 30, 2026 | $204.24 | $207.43 | $203.09 | $203.59 | +0.36% | 4.90M |
| Sep 29, 2026 | $207.10 | $207.48 | $201.35 | $202.86 | -1.01% | 4.55M |
| Sep 28, 2026 | $205.59 | $208.35 | $203.52 | $204.92 | -0.79% | 3.48M |
| Sep 25, 2026 | $208.86 | $212.00 | $205.53 | $206.55 | +0.41% | 4.38M |
| Sep 24, 2026 | $199.91 | $206.54 | $198.76 | $205.70 | +1.10% | 3.56M |
| Sep 23, 2026 | $205.46 | $206.48 | $200.75 | $203.47 | -0.84% | 3.97M |
| Sep 22, 2026 | $204.35 | $208.26 | $203.26 | $205.19 | -0.11% | 4.58M |
| Sep 21, 2026 | $203.47 | $205.95 | $200.75 | $205.42 | +3.02% | 5.00M |
| Sep 18, 2026 | $202.35 | $202.58 | $196.89 | $199.39 | -0.07% | 10.72M |
| Sep 17, 2026 | $203.11 | $204.91 | $192.98 | $199.53 | +1.01% | 7.17M |
| Sep 16, 2026 | $197.44 | $200.25 | $195.08 | $197.54 | +2.44% | 4.48M |
| Sep 15, 2026 | $191.89 | $194.69 | $190.86 | $192.84 | +2.68% | 4.91M |
| Sep 14, 2026 | $189.82 | $191.11 | $186.11 | $187.81 | -5.90% | 5.68M |
| Sep 11, 2026 | $192.23 | $200.25 | $192.11 | $199.59 | +5.61% | 4.64M |
| Sep 10, 2026 | $189.35 | $193.04 | $187.89 | $188.99 | -2.04% | 2.82M |
| Sep 9, 2026 | $194.86 | $196.96 | $192.05 | $192.93 | -1.04% | 3.68M |
| Sep 8, 2026 | $196.82 | $200.68 | $194.72 | $194.96 | +0.61% | 4.74M |
| Sep 4, 2026 | $192.82 | $197.10 | $190.56 | $193.78 | +1.22% | 4.21M |
| Sep 3, 2026 | $185.25 | $192.00 | $181.27 | $191.44 | +2.87% | 4.11M |
| Sep 2, 2026 | $188.00 | $189.89 | $184.08 | $186.10 | -1.67% | 4.37M |
| Sep 1, 2026 | $195.77 | $196.50 | $188.56 | $189.26 | -3.29% | 4.38M |
| Aug 31, 2026 | $195.50 | $197.99 | $193.91 | $195.69 | +0.16% | 5.03M |
| Aug 28, 2026 | $200.00 | $200.10 | $194.61 | $195.38 | -2.84% | 3.06M |
| Aug 27, 2026 | $205.90 | $206.13 | $199.22 | $201.09 | -0.57% | 4.70M |
| Aug 26, 2026 | $190.91 | $203.36 | $190.91 | $202.25 | +5.92% | 7.66M |
| Aug 25, 2026 | $192.34 | $193.15 | $188.06 | $190.94 | +1.48% | 4.39M |
| Aug 24, 2026 | $186.00 | $190.25 | $186.00 | $188.15 | -0.27% | 5.31M |
| Aug 21, 2026 | $183.77 | $190.44 | $183.59 | $188.65 | +2.67% | 8.13M |
| Aug 20, 2026 | $185.31 | $187.28 | $182.83 | $183.75 | -1.45% | 4.21M |
| Aug 19, 2026 | $195.04 | $195.50 | $184.51 | $186.45 | -3.48% | 5.74M |
| Aug 18, 2026 | $196.00 | $197.99 | $189.67 | $193.18 | -4.27% | 8.89M |
| Aug 17, 2026 | $201.16 | $202.27 | $198.34 | $201.80 | +1.50% | 5.68M |
| Aug 14, 2026 | $205.27 | $205.27 | $198.25 | $198.82 | -2.36% | 4.71M |
| Aug 13, 2026 | $209.79 | $210.11 | $203.55 | $203.62 | -3.27% | 7.91M |
| Aug 12, 2026 | $205.47 | $211.45 | $203.76 | $210.50 | +6.39% | 10.01M |
| Aug 11, 2026 | $194.57 | $198.92 | $190.48 | $197.85 | +3.31% | 6.28M |
| Aug 10, 2026 | $192.49 | $195.70 | $187.03 | $191.52 | — | 5.43M |
