Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
144.80
+1.43 (1.00%)
Sep 30, 2025, 3:10 PM EDT - Market open
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 143.43 | 144.93 | 143.16 | 144.42 | - | 0.73% | 2,493,886 |
| Sep 29, 2025 | 144.92 | 147.80 | 142.62 | 143.37 | 143.37 | 0.61% | 6,183,567 |
| Sep 26, 2025 | 144.09 | 144.40 | 140.76 | 142.50 | 142.50 | -0.39% | 4,867,696 |
| Sep 25, 2025 | 141.69 | 143.24 | 139.23 | 143.06 | 143.06 | 0.29% | 6,325,288 |
| Sep 24, 2025 | 144.68 | 144.68 | 141.29 | 142.64 | 142.64 | -1.01% | 7,035,668 |
| Sep 23, 2025 | 144.86 | 147.46 | 143.02 | 144.09 | 144.09 | -0.90% | 8,215,500 |
| Sep 22, 2025 | 148.78 | 149.71 | 145.06 | 145.40 | 145.40 | -2.81% | 8,675,204 |
| Sep 19, 2025 | 148.90 | 150.25 | 146.67 | 149.61 | 149.61 | 2.01% | 17,810,916 |
| Sep 18, 2025 | 144.00 | 146.72 | 143.43 | 146.66 | 146.66 | 2.67% | 6,938,977 |
| Sep 17, 2025 | 142.64 | 143.43 | 138.50 | 142.84 | 142.84 | 0.48% | 8,295,409 |
| Sep 16, 2025 | 145.26 | 147.37 | 141.00 | 142.16 | 142.16 | -2.25% | 9,382,392 |
| Sep 15, 2025 | 139.60 | 146.90 | 139.17 | 145.43 | 145.43 | 4.33% | 12,140,824 |
| Sep 12, 2025 | 149.18 | 149.47 | 139.02 | 139.39 | 139.39 | -8.92% | 17,920,366 |
| Sep 11, 2025 | 151.99 | 156.32 | 150.36 | 153.04 | 153.04 | 1.54% | 13,666,202 |
| Sep 10, 2025 | 145.56 | 151.71 | 144.90 | 150.72 | 150.72 | 6.21% | 19,772,546 |
| Sep 9, 2025 | 140.97 | 142.88 | 139.51 | 141.91 | 141.91 | 1.36% | 6,158,540 |
| Sep 8, 2025 | 143.80 | 144.10 | 139.84 | 140.01 | 140.01 | -1.99% | 7,925,545 |
| Sep 5, 2025 | 144.13 | 145.46 | 140.25 | 142.85 | 142.85 | 1.19% | 9,567,530 |
| Sep 4, 2025 | 138.93 | 142.50 | 138.73 | 141.17 | 141.17 | 2.76% | 8,365,002 |
| Sep 3, 2025 | 135.68 | 137.91 | 134.86 | 137.38 | 137.38 | 1.11% | 6,779,572 |
| Sep 2, 2025 | 132.41 | 136.61 | 131.00 | 135.87 | 135.87 | -0.50% | 7,415,192 |
| Aug 29, 2025 | 135.51 | 137.67 | 134.48 | 136.55 | 136.55 | 0.23% | 7,959,576 |
| Aug 28, 2025 | 131.50 | 136.84 | 130.35 | 136.23 | 136.23 | 2.22% | 8,372,464 |
| Aug 27, 2025 | 134.24 | 134.96 | 132.69 | 133.27 | 133.27 | -0.74% | 6,271,568 |
| Aug 26, 2025 | 132.79 | 134.94 | 132.21 | 134.27 | 134.27 | 0.92% | 7,242,096 |
| Aug 25, 2025 | 133.58 | 133.77 | 130.33 | 133.04 | 133.04 | -0.16% | 5,341,214 |
| Aug 22, 2025 | 130.70 | 135.00 | 129.36 | 133.25 | 133.25 | 0.92% | 7,362,082 |
| Aug 21, 2025 | 130.67 | 132.16 | 129.33 | 132.03 | 132.03 | 0.43% | 5,873,702 |
| Aug 20, 2025 | 131.30 | 132.12 | 127.58 | 131.47 | 131.47 | -0.99% | 9,449,827 |
| Aug 19, 2025 | 137.00 | 137.62 | 131.91 | 132.78 | 132.78 | -3.81% | 9,630,349 |
| Aug 18, 2025 | 136.42 | 138.17 | 134.76 | 138.04 | 138.04 | 0.54% | 5,098,228 |
| Aug 15, 2025 | 136.34 | 138.55 | 134.83 | 137.30 | 137.30 | 0.60% | 6,056,304 |
| Aug 14, 2025 | 136.63 | 137.67 | 132.45 | 136.48 | 136.48 | -1.11% | 7,285,521 |
| Aug 13, 2025 | 141.27 | 141.99 | 136.01 | 138.01 | 138.01 | -2.29% | 9,178,094 |
| Aug 12, 2025 | 138.55 | 141.45 | 138.20 | 141.25 | 141.25 | 2.62% | 7,460,900 |
| Aug 11, 2025 | 137.75 | 141.75 | 137.01 | 137.65 | 137.65 | -1.10% | 7,837,948 |
| Aug 8, 2025 | 139.60 | 140.55 | 136.93 | 139.18 | 139.18 | -0.07% | 9,767,673 |
| Aug 7, 2025 | 139.08 | 141.01 | 135.54 | 139.28 | 139.28 | 0.36% | 11,165,778 |
| Aug 6, 2025 | 133.79 | 139.53 | 133.57 | 138.78 | 138.78 | 17.49% | 25,997,080 |
| Aug 5, 2025 | 121.50 | 121.50 | 116.66 | 118.12 | 118.12 | -1.85% | 14,691,124 |
| Aug 4, 2025 | 117.57 | 120.69 | 117.55 | 120.35 | 120.35 | 2.36% | 9,524,055 |
| Aug 1, 2025 | 117.83 | 118.78 | 115.41 | 117.57 | 117.57 | -4.59% | 11,560,575 |
| Jul 31, 2025 | 124.54 | 125.81 | 121.35 | 123.22 | 123.22 | 0.93% | 16,040,899 |
| Jul 30, 2025 | 119.63 | 123.10 | 119.60 | 122.09 | 122.09 | 2.93% | 9,861,663 |
| Jul 29, 2025 | 118.00 | 119.86 | 117.31 | 118.62 | 118.62 | 0.91% | 9,916,665 |
| Jul 28, 2025 | 115.00 | 117.87 | 114.83 | 117.55 | 117.55 | 2.86% | 9,431,499 |
| Jul 25, 2025 | 113.75 | 115.10 | 113.55 | 114.28 | 114.28 | 0.21% | 4,868,105 |
| Jul 24, 2025 | 114.00 | 114.60 | 112.80 | 114.04 | 114.04 | 0.88% | 5,370,206 |
| Jul 23, 2025 | 111.13 | 113.39 | 111.00 | 113.04 | 113.04 | 2.97% | 7,428,892 |
| Jul 22, 2025 | 111.61 | 111.61 | 106.99 | 109.78 | 109.78 | -1.64% | 7,779,747 |