Arista Networks Inc (ANET)
NYSE: ANET · Real-Time Price · USD
128.59
+0.04 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
128.70
+0.11 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.50 | 129.66 | 126.84 | 128.59 | 128.59 | 0.03% | 4,968,247 |
| Dec 4, 2025 | 127.08 | 130.78 | 126.74 | 128.55 | 128.55 | 0.59% | 4,514,734 |
| Dec 3, 2025 | 126.16 | 128.50 | 123.75 | 127.80 | 127.80 | 0.46% | 4,917,844 |
| Dec 2, 2025 | 129.75 | 131.04 | 126.27 | 127.22 | 127.22 | -0.69% | 5,606,813 |
| Dec 1, 2025 | 128.98 | 129.50 | 126.14 | 128.11 | 128.11 | -1.97% | 4,673,935 |
| Nov 28, 2025 | 130.00 | 131.41 | 128.12 | 130.68 | 130.68 | 2.37% | 3,883,649 |
| Nov 26, 2025 | 127.48 | 128.48 | 125.25 | 127.65 | 127.65 | 2.09% | 5,960,217 |
| Nov 25, 2025 | 122.40 | 125.91 | 122.32 | 125.04 | 125.04 | 2.35% | 7,083,272 |
| Nov 24, 2025 | 118.92 | 122.42 | 118.20 | 122.17 | 122.17 | 4.04% | 12,256,532 |
| Nov 21, 2025 | 118.42 | 120.01 | 114.52 | 117.43 | 117.43 | -1.81% | 16,563,332 |
| Nov 20, 2025 | 129.89 | 131.79 | 118.90 | 119.59 | 119.59 | -4.18% | 12,638,113 |
| Nov 19, 2025 | 123.05 | 126.57 | 122.90 | 124.81 | 124.81 | 1.10% | 7,703,516 |
| Nov 18, 2025 | 125.75 | 127.55 | 122.08 | 123.45 | 123.45 | -2.99% | 12,561,120 |
| Nov 17, 2025 | 131.35 | 133.32 | 125.40 | 127.26 | 127.26 | -3.13% | 12,455,892 |
| Nov 14, 2025 | 127.06 | 135.37 | 125.36 | 131.37 | 131.37 | 0.82% | 10,672,453 |
| Nov 13, 2025 | 134.43 | 135.58 | 129.17 | 130.30 | 130.30 | -3.47% | 10,471,425 |
| Nov 12, 2025 | 136.22 | 136.60 | 133.78 | 134.98 | 134.98 | 0.04% | 6,471,447 |
| Nov 11, 2025 | 134.87 | 136.38 | 132.41 | 134.93 | 134.93 | -1.70% | 7,189,345 |
| Nov 10, 2025 | 137.50 | 138.98 | 134.59 | 137.26 | 137.26 | 1.94% | 6,974,297 |
| Nov 7, 2025 | 134.41 | 136.61 | 132.45 | 134.65 | 134.65 | 0.47% | 11,341,604 |
| Nov 6, 2025 | 140.65 | 141.99 | 132.59 | 134.02 | 134.02 | -4.56% | 13,296,139 |
| Nov 5, 2025 | 142.67 | 148.00 | 140.02 | 140.42 | 140.42 | -8.55% | 15,900,960 |
| Nov 4, 2025 | 152.86 | 157.03 | 150.99 | 153.55 | 153.55 | -2.56% | 9,026,397 |
| Nov 3, 2025 | 160.50 | 160.90 | 155.42 | 157.59 | 157.59 | -0.06% | 6,422,607 |
| Oct 31, 2025 | 161.09 | 162.12 | 155.74 | 157.69 | 157.69 | -0.47% | 6,209,297 |
| Oct 30, 2025 | 162.47 | 164.94 | 158.40 | 158.44 | 158.44 | -2.22% | 6,911,343 |
| Oct 29, 2025 | 157.21 | 162.40 | 156.78 | 162.03 | 162.03 | 3.36% | 6,901,369 |
| Oct 28, 2025 | 156.62 | 158.66 | 152.33 | 156.77 | 156.77 | -0.03% | 5,037,350 |
| Oct 27, 2025 | 157.41 | 157.70 | 155.01 | 156.81 | 156.81 | 1.94% | 5,509,109 |
| Oct 24, 2025 | 155.00 | 155.83 | 152.30 | 153.82 | 153.82 | 0.69% | 5,170,784 |
| Oct 23, 2025 | 146.78 | 153.95 | 146.64 | 152.76 | 152.76 | 4.21% | 7,327,398 |
| Oct 22, 2025 | 145.87 | 147.49 | 141.68 | 146.59 | 146.59 | 0.45% | 7,349,169 |
| Oct 21, 2025 | 145.45 | 147.61 | 144.14 | 145.94 | 145.94 | -0.37% | 3,648,908 |
| Oct 20, 2025 | 146.33 | 149.88 | 146.19 | 146.48 | 146.48 | 2.36% | 6,120,657 |
| Oct 17, 2025 | 143.01 | 144.50 | 139.24 | 143.10 | 143.10 | -1.99% | 6,533,933 |
| Oct 16, 2025 | 144.90 | 147.65 | 143.86 | 146.01 | 146.01 | 1.83% | 6,909,486 |
| Oct 15, 2025 | 140.42 | 145.39 | 140.11 | 143.38 | 143.38 | 3.31% | 8,686,963 |
| Oct 14, 2025 | 142.99 | 143.02 | 136.79 | 138.79 | 138.79 | -5.87% | 13,672,418 |
| Oct 13, 2025 | 160.76 | 162.00 | 145.09 | 147.45 | 147.45 | -4.32% | 14,233,870 |
| Oct 10, 2025 | 159.86 | 162.68 | 153.74 | 154.10 | 154.10 | -2.61% | 10,459,279 |
| Oct 9, 2025 | 157.00 | 159.80 | 154.60 | 158.23 | 158.23 | 0.55% | 8,459,919 |
| Oct 8, 2025 | 147.99 | 158.51 | 147.41 | 157.36 | 157.36 | 8.31% | 11,283,444 |
| Oct 7, 2025 | 150.48 | 151.55 | 143.28 | 145.29 | 145.29 | -2.82% | 7,348,652 |
| Oct 6, 2025 | 151.60 | 153.73 | 149.50 | 149.50 | 149.50 | 2.75% | 7,277,578 |
| Oct 3, 2025 | 146.01 | 149.09 | 144.10 | 145.50 | 145.50 | 0.72% | 7,178,623 |
| Oct 2, 2025 | 150.00 | 150.54 | 141.25 | 144.46 | 144.46 | -3.22% | 9,473,784 |
| Oct 1, 2025 | 144.65 | 149.95 | 143.02 | 149.27 | 149.27 | 2.44% | 7,820,686 |
| Sep 30, 2025 | 143.43 | 145.84 | 143.16 | 145.71 | 145.71 | 1.63% | 5,828,944 |
| 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 |