Skip to main content
Arista Networks, Inc. (TSX:ANET)
Canada flag Canada · Delayed Price · Currency is CAD
29.79
-1.38 (-4.43%)
At close: Apr 28, 2026

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.8830.1329.6029.60--5.04%1,300
Apr 27, 202631.6131.6430.7231.1731.17-2.01%14,261
Apr 24, 202631.4832.4231.4831.8131.812.12%16,229
Apr 23, 202632.0432.0430.7131.1531.15-3.32%17,171
Apr 22, 202631.6032.2231.1132.2232.223.10%12,337
Apr 21, 202630.6631.3230.4131.2531.253.79%10,856
Apr 20, 202629.7930.2929.7830.1130.111.41%15,364
Apr 17, 202629.2829.7929.0229.6929.692.17%7,329
Apr 16, 202628.0029.0627.7529.0629.064.31%10,346
Apr 15, 202627.9627.9627.2227.8627.86-0.43%7,211
Apr 14, 202627.8528.1127.3427.9827.982.01%280,656
Apr 13, 202626.3027.4526.3027.4327.432.24%21,192
Apr 10, 202626.6026.8526.4526.8326.831.63%7,320
Apr 9, 202626.2126.4025.5226.4026.400.61%6,993
Apr 8, 202625.8726.4025.5426.2426.249.11%26,263
Apr 7, 202623.3624.0823.1624.0524.055.48%13,372
Apr 6, 202623.1023.1022.7222.8022.80-0.78%4,221
Apr 2, 202622.0323.0022.0322.9822.981.14%4,216
Apr 1, 202622.8522.9422.5822.7222.721.75%8,023
Mar 31, 202621.4522.3321.4522.3322.336.18%3,309
Mar 30, 202622.0522.0620.9721.0321.03-4.10%9,414
Mar 27, 202622.0022.3121.8521.9321.93-1.48%8,970
Mar 26, 202624.2124.2122.2622.2622.26-8.66%21,336
Mar 25, 202624.2224.4323.8524.3724.372.74%11,036
Mar 24, 202624.3624.5623.5023.7223.72-4.55%16,689
Mar 23, 202624.0125.0024.0124.8524.854.46%7,267
Mar 20, 202624.1924.1923.5023.7923.79-3.33%4,839
Mar 19, 202624.3024.6124.1624.6124.61-0.36%3,709
Mar 18, 202624.3224.8424.3224.7024.702.24%4,398
Mar 17, 202624.5724.7824.0924.1624.16-2.15%48,443
Mar 16, 202624.2424.6924.1524.6924.691.94%27,527
Mar 13, 202624.5024.7923.8924.2224.22-0.33%5,238
Mar 12, 202625.0325.0324.3024.3024.30-3.38%7,462
Mar 11, 202625.5125.5125.0525.1525.15-1.83%5,554
Mar 10, 202625.5025.6625.3725.6225.625.09%3,336
Mar 9, 202623.5724.5223.5724.3824.381.16%4,331
Mar 6, 202624.7425.1024.1024.1024.10-4.78%21,387
Mar 5, 202624.4325.3124.4325.3125.312.97%9,995
Mar 4, 202622.9424.5822.9424.5824.588.28%16,548
Mar 3, 202622.8322.8422.2922.7022.70-3.32%10,341
Mar 2, 202623.3623.6123.1523.4823.48-3.14%24,333
Feb 27, 202623.1024.2423.1024.2424.242.67%14,166
Feb 26, 202623.8223.8223.2023.6123.61-2.44%11,579
Feb 25, 202623.5624.2623.5624.2024.203.60%13,470
Feb 24, 202623.9023.9022.7023.3623.360.78%18,600
Feb 23, 202623.6723.8022.9523.1823.18-3.74%14,334
Feb 20, 202624.6025.0624.0824.0824.08-3.22%8,830
Feb 19, 202625.3225.3224.7524.8824.88-1.93%4,318
Feb 18, 202625.2525.6725.1425.3725.37-1.97%8,862
Feb 17, 202625.9026.0625.7025.8825.880.90%11,868
Feb 13, 202626.4527.0025.2525.6525.654.78%17,383
Feb 12, 202625.0025.0024.1224.4824.48-4.56%6,682
Feb 11, 202626.5326.5325.3025.6525.65-1.87%3,430
Feb 10, 202626.1126.3125.9626.1426.141.28%7,316
Feb 9, 202625.1125.8124.8125.8125.814.11%10,900
Feb 6, 202623.8724.7923.8724.7924.795.94%2,155
Feb 5, 202623.3923.6522.8523.4023.40-1.31%18,641
Feb 4, 202625.3525.3523.5523.7123.71-5.65%17,134
Feb 3, 202625.5026.0024.8025.1325.13-1.99%14,609
Feb 2, 202625.5525.7025.5225.6425.64-0.47%4,295
Jan 30, 202626.5726.5725.7625.7625.76-4.34%3,342
Jan 29, 202627.6227.6226.9026.9326.93-1.61%10,469
Jan 28, 202627.3727.5326.5527.3727.372.47%5,688
Jan 27, 202626.5127.1026.3326.7126.711.91%42,868
Jan 26, 202625.4526.6525.4526.2126.215.52%20,081
Jan 23, 202625.2525.2524.7424.8424.84-1.31%5,083
Jan 22, 202625.0226.5825.0225.1725.178.44%23,476
Jan 21, 202623.3123.4522.8123.2123.21-0.17%1,485
Jan 20, 202623.3323.6423.1923.2523.25-0.81%8,321
Jan 19, 202624.0024.0022.8923.4423.44-1.26%5,307
Jan 16, 202623.6523.7423.6023.7423.74-0.04%1,776
Jan 15, 202623.2024.3023.2023.7523.754.53%9,244
Jan 14, 202623.2323.2322.5022.7222.72-4.01%6,982
Jan 13, 202622.6423.7022.6423.6723.675.25%24,763
Jan 12, 202622.1422.5221.8822.4922.490.27%7,431
Jan 9, 202622.4922.5622.2722.4322.43-0.66%14,834
Jan 8, 202623.7023.7022.4522.5822.58-4.85%18,845
Jan 7, 202624.2124.2123.4923.7323.73-1.90%9,234
Jan 6, 202625.1125.1124.1924.1924.19-3.66%25,665
Jan 5, 202625.0025.6024.7325.1125.113.08%13,651
Jan 2, 202624.6724.7124.2524.3624.361.88%4,705
Dec 31, 202524.3524.3523.9123.9123.91-1.08%3,328
Dec 30, 202524.4724.4724.1724.1724.17-1.23%2,417
Dec 29, 202523.9324.6523.9324.4724.472.26%27,829
Dec 24, 202524.0624.0623.9023.9323.93-0.13%918
Dec 23, 202523.8023.9923.7823.9623.960.50%4,459
Dec 22, 202524.4124.4123.8323.8423.84-0.58%30,526
Dec 19, 202522.8224.1122.8223.9823.984.95%15,202
Dec 18, 202522.6223.1822.6222.8522.852.37%22,982
Dec 17, 202522.9123.0922.3022.3222.32-3.17%27,116
Dec 16, 202523.1023.1922.9423.0523.050.09%28,811
Dec 15, 202522.8623.1422.6023.0323.031.14%61,764
Dec 12, 202524.5524.5522.7322.7722.77-7.21%267,386
Dec 11, 202525.2525.2523.7524.5424.541.28%25,645
Dec 10, 202524.0024.5623.9024.2324.231.76%11,793
Dec 9, 202523.6223.8123.3123.8123.810.98%9,452
Dec 8, 202523.7924.2923.5823.5823.580.73%12,374
Dec 5, 202523.6323.6723.3423.4123.41-0.43%17,530
Dec 4, 202523.2823.8523.2823.5123.510.43%98,921
Dec 3, 202523.0023.5022.6923.4123.410.52%16,730