Arista Networks Inc (NEO:ANET)
Canada
· Delayed Price · Currency is CAD 18.75
-0.10 (-0.53%)
Jun 27, 2025, 9:30 AM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.86 | 18.88 | 18.34 | 18.42 | - | -2.28% | 13,808 |
| Jun 26, 2025 | 18.21 | 18.90 | 18.20 | 18.85 | - | 5.54% | 48,252 |
| Jun 25, 2025 | 17.81 | 17.89 | 17.56 | 17.86 | - | 1.30% | 10,415 |
| Jun 24, 2025 | 17.40 | 17.63 | 17.20 | 17.63 | - | 3.22% | 11,589 |
| Jun 23, 2025 | 15.94 | 17.10 | 15.94 | 17.08 | - | 6.75% | 13,914 |
| Jun 20, 2025 | 16.60 | 16.60 | 15.93 | 16.00 | - | -3.32% | 14,792 |
| Jun 19, 2025 | 17.10 | 17.10 | 16.55 | 16.55 | - | -1.31% | 1,120 |
| Jun 18, 2025 | 16.64 | 16.93 | 16.64 | 16.77 | - | 0.78% | 37,318 |
| Jun 17, 2025 | 17.41 | 17.49 | 16.64 | 16.64 | - | -5.56% | 17,497 |
| Jun 16, 2025 | 17.26 | 17.64 | 17.26 | 17.62 | - | 2.92% | 7,444 |
| Jun 13, 2025 | 17.41 | 17.54 | 17.10 | 17.12 | - | -3.49% | 9,162 |
| Jun 12, 2025 | 17.55 | 18.03 | 17.55 | 17.74 | - | 1.37% | 18,284 |
| Jun 11, 2025 | 17.16 | 17.52 | 17.00 | 17.50 | - | 0.69% | 17,514 |
| Jun 10, 2025 | 17.85 | 17.85 | 17.17 | 17.38 | - | -3.50% | 35,436 |
| Jun 9, 2025 | 18.10 | 18.33 | 17.98 | 18.01 | - | -0.33% | 9,552 |
| Jun 6, 2025 | 18.00 | 18.11 | 17.70 | 18.07 | - | 2.09% | 12,349 |
| Jun 5, 2025 | 17.77 | 17.93 | 17.57 | 17.70 | - | 0.34% | 15,699 |
| Jun 4, 2025 | 17.75 | 17.82 | 17.64 | 17.64 | - | 0.34% | 15,237 |
| Jun 3, 2025 | 16.62 | 17.62 | 16.62 | 17.58 | - | 5.78% | 11,886 |
| Jun 2, 2025 | 16.04 | 16.62 | 16.04 | 16.62 | - | 3.10% | 27,394 |
| May 30, 2025 | 16.00 | 16.12 | 15.69 | 16.12 | - | 0.37% | 24,829 |
| May 29, 2025 | 16.88 | 16.88 | 16.05 | 16.06 | - | -7.17% | 29,903 |
| May 28, 2025 | 17.37 | 17.37 | 17.20 | 17.30 | - | 0.93% | 3,929 |
| May 27, 2025 | 17.34 | 17.34 | 17.12 | 17.14 | - | -1.66% | 6,995 |
| May 26, 2025 | 17.75 | 17.75 | 17.36 | 17.43 | - | 2.77% | 1,615 |
| May 23, 2025 | 16.75 | 16.98 | 16.75 | 16.96 | - | -1.68% | 10,565 |
| May 22, 2025 | 17.10 | 17.34 | 17.10 | 17.25 | - | 0.35% | 4,018 |
| May 21, 2025 | 17.16 | 17.69 | 17.16 | 17.19 | - | -3.43% | 12,166 |
| May 20, 2025 | 18.05 | 18.05 | 17.59 | 17.80 | - | -0.61% | 14,577 |
| May 16, 2025 | 17.81 | 17.91 | 17.80 | 17.91 | - | 0.22% | 5,982 |
| May 15, 2025 | 17.94 | 17.94 | 17.60 | 17.87 | - | -2.14% | 9,743 |
| May 14, 2025 | 18.49 | 18.49 | 17.98 | 18.26 | - | 0.72% | 11,527 |
| May 13, 2025 | 17.13 | 18.60 | 17.13 | 18.13 | - | 5.84% | 49,973 |
| May 12, 2025 | 17.10 | 17.21 | 16.87 | 17.13 | - | 6.40% | 28,344 |
| May 9, 2025 | 16.44 | 16.44 | 16.00 | 16.10 | - | -0.86% | 6,314 |
| May 8, 2025 | 16.23 | 16.48 | 16.23 | 16.24 | - | 0.62% | 8,811 |
| May 7, 2025 | 16.00 | 16.14 | 15.45 | 16.14 | - | -5.11% | 33,665 |
| May 6, 2025 | 16.21 | 17.11 | 16.21 | 17.01 | - | 1.13% | 11,149 |
| May 5, 2025 | 16.77 | 16.96 | 16.77 | 16.82 | - | -0.88% | 13,061 |
| May 2, 2025 | 16.67 | 17.10 | 16.67 | 16.97 | - | 3.67% | 28,478 |
| May 1, 2025 | 16.33 | 16.58 | 16.12 | 16.37 | - | 6.71% | 12,720 |
| Apr 30, 2025 | 14.49 | 15.34 | 14.49 | 15.34 | - | 1.72% | 4,253 |
| Apr 29, 2025 | 14.66 | 15.11 | 14.66 | 15.08 | - | 3.29% | 14,545 |
| Apr 28, 2025 | 14.61 | 14.71 | 14.42 | 14.60 | - | 4.06% | 10,520 |
| Apr 25, 2025 | 14.40 | 14.40 | 14.03 | 14.03 | - | - | 2,833 |
| Apr 24, 2025 | 13.64 | 14.15 | 13.64 | 14.03 | - | 6.29% | 17,273 |
| Apr 23, 2025 | 13.62 | 13.71 | 13.15 | 13.20 | - | 3.21% | 5,173 |
| Apr 22, 2025 | 12.63 | 12.87 | 12.55 | 12.79 | - | 1.43% | 9,395 |
| Apr 21, 2025 | 12.50 | 12.61 | 12.43 | 12.61 | - | -4.90% | 1,565 |
| Apr 17, 2025 | 13.42 | 13.42 | 13.25 | 13.26 | - | -0.97% | 6,048 |