Arista Networks Inc (NEO:ANET)
Canada
· Delayed Price · Currency is CAD 23.41
-0.10 (-0.43%)
At close: Dec 5, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.28 | 23.85 | 23.28 | 23.51 | 23.51 | 0.43% | 98,921 |
| Dec 3, 2025 | 23.00 | 23.50 | 22.69 | 23.41 | 23.41 | 0.52% | 16,730 |
| Dec 2, 2025 | 23.90 | 23.93 | 23.16 | 23.29 | 23.29 | -0.60% | 19,392 |
| Dec 1, 2025 | 23.49 | 23.58 | 23.11 | 23.43 | 23.43 | -1.55% | 16,078 |
| Nov 28, 2025 | 23.53 | 24.07 | 23.50 | 23.80 | 23.80 | -0.38% | 9,077 |
| Nov 27, 2025 | 23.43 | 23.91 | 23.43 | 23.89 | 23.89 | 1.96% | 1,942 |
| Nov 26, 2025 | 23.04 | 23.50 | 22.96 | 23.43 | 23.43 | 2.23% | 22,902 |
| Nov 25, 2025 | 22.55 | 23.05 | 22.46 | 22.92 | 22.92 | 2.23% | 31,235 |
| Nov 24, 2025 | 21.93 | 22.42 | 21.78 | 22.42 | 22.42 | 4.18% | 41,852 |
| Nov 21, 2025 | 21.61 | 21.92 | 21.00 | 21.52 | 21.52 | -1.82% | 27,217 |
| Nov 20, 2025 | 23.93 | 24.12 | 21.84 | 21.92 | 21.92 | -4.07% | 30,453 |
| Nov 19, 2025 | 22.75 | 23.10 | 22.56 | 22.85 | 22.85 | 0.18% | 12,629 |
| Nov 18, 2025 | 23.18 | 23.18 | 22.41 | 22.81 | 22.81 | -2.23% | 154,980 |
| Nov 17, 2025 | 24.24 | 24.38 | 23.04 | 23.33 | 23.33 | -2.79% | 28,437 |
| Nov 14, 2025 | 22.96 | 24.79 | 22.96 | 24.00 | 24.00 | 0.76% | 19,196 |
| Nov 13, 2025 | 24.53 | 24.81 | 23.74 | 23.82 | 23.82 | -3.84% | 20,551 |
| Nov 12, 2025 | 25.15 | 25.15 | 24.61 | 24.77 | 24.77 | 0.04% | 17,994 |
| Nov 11, 2025 | 24.91 | 24.99 | 24.41 | 24.76 | 24.76 | -1.94% | 19,843 |
| Nov 10, 2025 | 25.10 | 25.39 | 24.74 | 25.25 | 25.25 | 2.31% | 29,536 |
| Nov 7, 2025 | 24.08 | 25.02 | 24.08 | 24.68 | 24.68 | 0.41% | 31,784 |
| Nov 6, 2025 | 25.74 | 26.02 | 24.36 | 24.58 | 24.58 | -4.62% | 74,622 |
| Nov 5, 2025 | 26.44 | 27.09 | 25.77 | 25.77 | 25.77 | -8.55% | 130,204 |
| Nov 4, 2025 | 28.23 | 28.70 | 27.83 | 28.18 | 28.18 | -2.63% | 47,858 |
| Nov 3, 2025 | 29.20 | 29.20 | 28.60 | 28.94 | 28.94 | 0.07% | 26,160 |
| Oct 31, 2025 | 29.62 | 29.71 | 28.60 | 28.92 | 28.92 | -0.86% | 22,992 |
| Oct 30, 2025 | 29.86 | 30.24 | 29.17 | 29.17 | 29.17 | -2.11% | 19,205 |
| Oct 29, 2025 | 28.86 | 29.80 | 28.86 | 29.80 | 29.80 | 3.40% | 24,597 |
| Oct 28, 2025 | 28.74 | 29.10 | 28.07 | 28.82 | 28.82 | 0.17% | 44,182 |
| Oct 27, 2025 | 29.00 | 29.00 | 28.56 | 28.77 | 28.77 | 1.37% | 15,501 |
| Oct 24, 2025 | 28.68 | 28.68 | 28.18 | 28.38 | 28.38 | 1.07% | 26,204 |
| Oct 23, 2025 | 27.13 | 28.26 | 27.01 | 28.08 | 28.08 | 4.35% | 27,412 |
| Oct 22, 2025 | 26.60 | 27.08 | 26.11 | 26.91 | 26.91 | 0.11% | 30,028 |
| Oct 21, 2025 | 26.82 | 27.02 | 26.57 | 26.88 | 26.88 | -0.07% | 20,990 |
| Oct 20, 2025 | 26.91 | 27.45 | 26.90 | 26.90 | 26.90 | 2.48% | 13,398 |
| Oct 17, 2025 | 26.84 | 26.84 | 25.64 | 26.25 | 26.25 | -1.76% | 21,292 |
| Oct 16, 2025 | 26.72 | 27.10 | 26.53 | 26.72 | 26.72 | 1.14% | 26,591 |
| Oct 15, 2025 | 26.04 | 26.73 | 26.00 | 26.42 | 26.42 | 3.53% | 172,190 |
| Oct 14, 2025 | 26.33 | 26.33 | 25.22 | 25.52 | 25.52 | -10.49% | 47,735 |
| Oct 10, 2025 | 29.46 | 29.80 | 28.34 | 28.51 | 28.51 | -2.99% | 204,045 |
| Oct 9, 2025 | 28.89 | 29.39 | 28.50 | 29.39 | 29.39 | 1.34% | 23,721 |
| Oct 8, 2025 | 27.08 | 29.16 | 27.08 | 29.00 | 29.00 | 8.53% | 42,989 |
| Oct 7, 2025 | 27.81 | 27.89 | 26.38 | 26.72 | 26.72 | -3.08% | 15,203 |
| Oct 6, 2025 | 27.75 | 28.20 | 27.57 | 27.57 | 27.57 | 2.87% | 25,884 |
| Oct 3, 2025 | 26.74 | 27.40 | 26.65 | 26.80 | 26.80 | 0.90% | 12,551 |
| Oct 2, 2025 | 27.53 | 27.53 | 26.05 | 26.56 | 26.56 | -3.52% | 27,337 |
| Oct 1, 2025 | 26.81 | 27.54 | 26.46 | 27.53 | 27.53 | 2.69% | 10,707 |
| Sep 30, 2025 | 26.44 | 26.82 | 26.44 | 26.81 | 26.81 | 1.82% | 7,567 |
| Sep 29, 2025 | 26.79 | 27.15 | 26.30 | 26.33 | 26.33 | 0.53% | 12,783 |
| Sep 26, 2025 | 26.39 | 26.39 | 26.01 | 26.19 | 26.19 | -0.46% | 9,639 |
| Sep 25, 2025 | 25.89 | 26.33 | 25.66 | 26.31 | 26.31 | 0.50% | 20,630 |
| Sep 24, 2025 | 26.43 | 26.49 | 26.06 | 26.18 | 26.18 | -1.13% | 14,072 |
| Sep 23, 2025 | 26.93 | 27.08 | 26.34 | 26.48 | 26.48 | -1.30% | 16,728 |
| Sep 22, 2025 | 27.60 | 27.60 | 26.74 | 26.83 | 26.83 | -2.79% | 20,080 |
| Sep 19, 2025 | 27.51 | 27.66 | 27.10 | 27.60 | 27.60 | 2.22% | 9,091 |
| Sep 18, 2025 | 26.51 | 27.03 | 26.51 | 27.00 | 27.00 | 2.70% | 29,518 |
| Sep 17, 2025 | 26.12 | 26.37 | 25.60 | 26.29 | 26.29 | 0.38% | 15,410 |
| Sep 16, 2025 | 26.70 | 27.14 | 26.03 | 26.19 | 26.19 | -2.39% | 9,395 |
| Sep 15, 2025 | 25.89 | 27.08 | 25.74 | 26.83 | 26.83 | 4.32% | 10,262 |
| Sep 12, 2025 | 27.53 | 27.53 | 25.67 | 25.72 | 25.72 | -8.70% | 33,714 |
| Sep 11, 2025 | 28.00 | 28.68 | 27.79 | 28.17 | 28.17 | 1.15% | 21,947 |
| Sep 10, 2025 | 27.00 | 27.90 | 27.00 | 27.85 | 27.85 | 6.34% | 15,641 |
| Sep 9, 2025 | 26.04 | 26.31 | 26.00 | 26.19 | 26.19 | 1.55% | 8,578 |
| Sep 8, 2025 | 26.36 | 26.54 | 25.79 | 25.79 | 25.79 | -2.09% | 5,061 |
| Sep 5, 2025 | 26.74 | 26.74 | 25.93 | 26.34 | 26.34 | 1.07% | 5,252 |
| Sep 4, 2025 | 25.34 | 26.08 | 25.34 | 26.06 | 26.06 | 3.00% | 18,889 |
| Sep 3, 2025 | 25.12 | 25.41 | 25.03 | 25.30 | 25.30 | 1.00% | 5,634 |
| Sep 2, 2025 | 24.39 | 25.05 | 24.32 | 25.05 | 25.05 | -0.56% | 8,257 |
| Aug 29, 2025 | 25.23 | 25.23 | 24.96 | 25.19 | 25.19 | 0.12% | 8,585 |
| Aug 28, 2025 | 24.79 | 25.16 | 24.79 | 25.16 | 25.16 | 2.36% | 34,082 |
| Aug 27, 2025 | 24.82 | 24.82 | 24.57 | 24.58 | 24.58 | -0.45% | 3,069 |
| Aug 26, 2025 | 24.65 | 24.84 | 24.57 | 24.69 | 24.69 | 0.57% | 3,121 |
| Aug 22, 2025 | 24.27 | 24.90 | 24.13 | 24.55 | 24.55 | 0.90% | 12,695 |
| Aug 21, 2025 | 24.26 | 24.37 | 24.12 | 24.33 | 24.33 | 0.54% | 1,502 |
| Aug 20, 2025 | 24.30 | 24.30 | 23.60 | 24.20 | 24.20 | -1.14% | 13,075 |
| Aug 19, 2025 | 25.39 | 25.39 | 24.40 | 24.48 | 24.48 | -3.16% | 8,087 |
| Aug 15, 2025 | 25.00 | 25.28 | 25.00 | 25.28 | 25.28 | 0.28% | 2,230 |
| Aug 14, 2025 | 25.15 | 25.34 | 24.58 | 25.21 | 25.21 | -0.94% | 13,891 |
| Aug 13, 2025 | 26.13 | 26.16 | 25.15 | 25.45 | 25.45 | -2.15% | 12,840 |
| Aug 12, 2025 | 25.93 | 26.12 | 25.62 | 26.01 | 26.01 | 1.76% | 7,281 |
| Aug 11, 2025 | 25.34 | 25.96 | 25.34 | 25.56 | 25.56 | - | 5,654 |
| Aug 8, 2025 | 25.79 | 25.84 | 25.32 | 25.56 | 25.56 | -0.81% | 9,995 |
| Aug 7, 2025 | 25.80 | 25.85 | 25.20 | 25.77 | 25.77 | 0.82% | 9,915 |
| Aug 6, 2025 | 24.47 | 25.76 | 24.47 | 25.56 | 25.56 | 16.93% | 61,675 |
| Aug 5, 2025 | 22.35 | 22.35 | 21.65 | 21.86 | 21.86 | 0.55% | 28,666 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.34 | 21.74 | 21.74 | -4.69% | 20,272 |
| Jul 31, 2025 | 23.15 | 23.24 | 22.59 | 22.81 | 22.81 | 0.88% | 16,870 |
| Jul 30, 2025 | 22.21 | 22.62 | 22.21 | 22.61 | 22.61 | 2.96% | 20,948 |
| Jul 29, 2025 | 21.98 | 22.17 | 21.74 | 21.96 | 21.96 | 1.01% | 7,889 |
| Jul 28, 2025 | 21.28 | 21.77 | 21.28 | 21.74 | 21.74 | 2.64% | 11,485 |
| Jul 25, 2025 | 20.95 | 21.30 | 20.95 | 21.18 | 21.18 | 0.24% | 16,874 |
| Jul 24, 2025 | 21.00 | 21.17 | 20.88 | 21.13 | 21.13 | 1.10% | 10,201 |
| Jul 23, 2025 | 20.71 | 20.98 | 20.66 | 20.90 | 20.90 | 2.70% | 4,447 |
| Jul 22, 2025 | 20.55 | 20.55 | 19.88 | 20.35 | 20.35 | -1.60% | 7,981 |
| Jul 21, 2025 | 20.73 | 20.87 | 20.52 | 20.68 | 20.68 | -0.19% | 11,048 |
| Jul 18, 2025 | 20.90 | 20.90 | 20.58 | 20.72 | 20.72 | -0.19% | 9,238 |
| Jul 17, 2025 | 20.62 | 20.79 | 20.40 | 20.76 | 20.76 | 3.44% | 9,508 |
| Jul 16, 2025 | 19.76 | 20.07 | 19.44 | 20.07 | 20.07 | 0.85% | 393,371 |
| Jul 15, 2025 | 19.99 | 20.11 | 19.80 | 19.90 | 19.90 | -0.85% | 13,699 |
| Jul 14, 2025 | 19.88 | 20.20 | 19.73 | 20.07 | 20.07 | -0.40% | 9,866 |
| Jul 11, 2025 | 19.63 | 20.22 | 19.63 | 20.15 | 20.15 | 2.70% | 30,014 |