Arista Networks, Inc. ANET
197.29 USD -9.34 (-4.52%)
Regular-session close
194.77 -2.52 -1.28%
After hours · Nov 13, 7:57 PM ET
195.26 Day range 212.16
116.13 52-week range 216.74
- YTD
- +50.57%
- 1 year
- +51.41%
ANET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 204.90 | 212.15 | 195.26 | 197.29 | -9.34 | -4.52% | 8,192,575 |
| Nov 12, 2026 | 193.15 | 207.17 | 190.82 | 206.63 | +9.95 | +5.06% | 9,758,100 |
| Nov 11, 2026 | 194.84 | 199.46 | 193.88 | 196.68 | +11.66 | +6.30% | 8,417,300 |
| Nov 10, 2026 | 186.00 | 191.94 | 181.31 | 185.02 | -1.15 | -0.62% | 8,308,100 |
| Nov 9, 2026 | 176.61 | 188.20 | 176.25 | 186.17 | +15.37 | +9.00% | 10,937,700 |
| Nov 6, 2026 | 172.80 | 173.60 | 167.00 | 170.80 | +11.64 | +7.31% | 11,977,700 |
| Nov 5, 2026 | 167.35 | 171.75 | 158.35 | 159.16 | -19.32 | -10.82% | 14,856,900 |
| Nov 4, 2026 | 179.00 | 188.53 | 176.66 | 178.48 | +8.57 | +5.04% | 18,613,700 |
| Nov 3, 2026 | 165.60 | 171.84 | 165.21 | 169.91 | +5.77 | +3.52% | 12,814,800 |
| Nov 2, 2026 | 170.60 | 171.00 | 163.25 | 164.14 | -4.72 | -2.80% | 7,404,500 |
| Oct 30, 2026 | 173.57 | 174.99 | 166.86 | 168.86 | -15.36 | -8.34% | 8,341,100 |
| Oct 29, 2026 | 183.50 | 187.38 | 182.65 | 184.22 | -2.50 | -1.34% | 5,367,100 |
| Oct 28, 2026 | 190.17 | 191.11 | 184.77 | 186.72 | -0.28 | -0.15% | 5,004,800 |
| Oct 27, 2026 | 180.60 | 189.27 | 180.00 | 187.00 | +9.76 | +5.51% | 5,653,600 |
| Oct 26, 2026 | 174.21 | 179.56 | 172.69 | 177.24 | +4.87 | +2.83% | 4,256,800 |
| Oct 23, 2026 | 169.06 | 175.88 | 168.24 | 172.37 | +1.30 | +0.76% | 5,008,400 |
| Oct 22, 2026 | 178.50 | 178.72 | 169.87 | 171.07 | -13.26 | -7.19% | 8,307,000 |
| Oct 21, 2026 | 187.41 | 188.99 | 181.25 | 184.33 | +3.14 | +1.73% | 6,569,500 |
| Oct 20, 2026 | 181.00 | 183.33 | 177.36 | 181.19 | -1.76 | -0.96% | 6,171,700 |
| Oct 19, 2026 | 182.87 | 185.91 | 178.93 | 182.95 | +5.97 | +3.37% | 6,320,300 |
| Oct 16, 2026 | 184.04 | 184.70 | 176.77 | 176.98 | -8.60 | -4.63% | 6,854,400 |
| Oct 15, 2026 | 187.97 | 188.66 | 178.47 | 185.58 | -9.84 | -5.04% | 10,322,200 |
| Oct 14, 2026 | 200.43 | 203.68 | 193.30 | 195.42 | -9.10 | -4.45% | 5,961,900 |
| Oct 13, 2026 | 204.98 | 205.20 | 197.60 | 204.52 | -6.36 | -3.02% | 7,981,100 |
| Oct 12, 2026 | 214.80 | 216.49 | 210.18 | 210.88 | -5.86 | -2.70% | 3,410,300 |
| Oct 9, 2026 | 215.38 | 217.41 | 213.65 | 216.74 | +5.77 | +2.73% | 4,329,200 |
| Oct 8, 2026 | 213.49 | 217.32 | 209.51 | 210.97 | -4.86 | -2.25% | 4,875,100 |
| Oct 7, 2026 | 211.30 | 217.32 | 209.13 | 215.83 | +0.47 | +0.22% | 4,995,900 |
| Oct 6, 2026 | 208.00 | 216.07 | 207.20 | 215.36 | +8.46 | +4.09% | 6,969,400 |
| Oct 5, 2026 | 207.76 | 208.91 | 204.50 | 206.90 | -0.45 | -0.22% | 3,560,300 |
| Oct 2, 2026 | 208.26 | 208.63 | 204.66 | 207.35 | +2.86 | +1.40% | 4,145,600 |
| Oct 1, 2026 | 204.70 | 206.35 | 200.77 | 204.49 | +0.90 | +0.44% | 4,106,100 |
| Sep 30, 2026 | 204.24 | 207.43 | 203.09 | 203.59 | +0.73 | +0.36% | 4,899,000 |
| Sep 29, 2026 | 207.10 | 207.48 | 201.35 | 202.86 | -2.06 | -1.01% | 4,551,800 |
| Sep 28, 2026 | 205.59 | 208.35 | 203.52 | 204.92 | -1.63 | -0.79% | 3,480,800 |
| Sep 25, 2026 | 208.85 | 212.00 | 205.52 | 206.55 | +0.85 | +0.41% | 4,377,000 |
| Sep 24, 2026 | 199.91 | 206.54 | 198.76 | 205.70 | +2.23 | +1.10% | 3,556,900 |
| Sep 23, 2026 | 205.46 | 206.48 | 200.75 | 203.47 | -1.72 | -0.84% | 3,965,900 |
| Sep 22, 2026 | 204.35 | 208.26 | 203.26 | 205.19 | -0.23 | -0.11% | 4,571,300 |
| Sep 21, 2026 | 203.47 | 205.95 | 200.74 | 205.42 | +6.03 | +3.02% | 4,998,500 |
| Sep 18, 2026 | 202.35 | 202.58 | 196.89 | 199.39 | -0.14 | -0.07% | 10,722,300 |
| Sep 17, 2026 | 203.11 | 204.91 | 192.98 | 199.53 | +1.99 | +1.01% | 7,162,400 |
| Sep 16, 2026 | 197.44 | 200.25 | 195.08 | 197.54 | +4.70 | +2.44% | 4,470,600 |
| Sep 15, 2026 | 191.88 | 194.69 | 190.86 | 192.84 | +5.03 | +2.68% | 4,909,600 |
| Sep 14, 2026 | 189.82 | 191.10 | 186.11 | 187.81 | -11.78 | -5.90% | 5,673,800 |
| Sep 11, 2026 | 192.23 | 200.25 | 192.10 | 199.59 | +10.60 | +5.61% | 4,638,000 |
| Sep 10, 2026 | 189.35 | 193.04 | 187.89 | 188.99 | -3.94 | -2.04% | 2,810,900 |
| Sep 9, 2026 | 194.85 | 196.96 | 192.05 | 192.93 | -2.03 | -1.04% | 3,673,900 |
| Sep 8, 2026 | 196.82 | 200.68 | 194.72 | 194.96 | +1.18 | +0.61% | 4,741,600 |
| Sep 4, 2026 | 192.82 | 197.10 | 190.56 | 193.78 | +2.34 | +1.22% | 4,204,100 |
| Sep 3, 2026 | 185.25 | 192.00 | 181.27 | 191.44 | +5.34 | +2.87% | 4,108,500 |
| Sep 2, 2026 | 188.00 | 189.89 | 184.08 | 186.10 | -3.16 | -1.67% | 4,363,800 |
| Sep 1, 2026 | 195.77 | 196.50 | 188.56 | 189.26 | -6.43 | -3.29% | 4,369,200 |
| Aug 31, 2026 | 195.50 | 197.99 | 193.91 | 195.69 | +0.31 | +0.16% | 5,021,700 |
| Aug 28, 2026 | 200.00 | 200.10 | 194.61 | 195.38 | -5.71 | -2.84% | 3,063,000 |
| Aug 27, 2026 | 205.90 | 206.13 | 199.21 | 201.09 | -1.16 | -0.57% | 4,692,700 |
| Aug 26, 2026 | 190.90 | 203.36 | 190.90 | 202.25 | +11.31 | +5.92% | 7,664,600 |
| Aug 25, 2026 | 192.34 | 193.15 | 188.06 | 190.94 | +2.79 | +1.48% | 4,385,100 |
| Aug 24, 2026 | 186.00 | 190.25 | 186.00 | 188.15 | -0.50 | -0.27% | 5,306,400 |
| Aug 21, 2026 | 183.77 | 190.44 | 183.59 | 188.65 | +4.90 | +2.67% | 8,123,600 |
| Aug 20, 2026 | 185.31 | 187.28 | 182.83 | 183.75 | -2.70 | -1.45% | 4,207,300 |
| Aug 19, 2026 | 195.04 | 195.50 | 184.51 | 186.45 | -6.73 | -3.48% | 5,740,500 |
| Aug 18, 2026 | 196.00 | 197.99 | 189.67 | 193.18 | -8.62 | -4.27% | 8,886,900 |
| Aug 17, 2026 | 201.16 | 202.26 | 198.34 | 201.80 | +2.98 | +1.50% | 5,683,900 |
| Aug 14, 2026 | 205.27 | 205.27 | 198.24 | 198.82 | -4.80 | -2.36% | 4,707,400 |
65 days, newest first. Daily bars as drawn on the ANET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.