Arista Networks, Inc.
ANET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.51% | 5.43M |
| Aug 7, 2026 | $198.00 | $198.00 | $187.50 | $188.67 | -1.90% | 7.21M |
| Aug 6, 2026 | $192.41 | $197.11 | $189.43 | $192.32 | -2.53% | 7.77M |
| Aug 5, 2026 | $210.19 | $214.89 | $191.01 | $197.31 | +3.57% | 20.23M |
| 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 | — | 11.13M |
