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 |
| 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% | 6,840,090 |
| 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 |
| Jul 21, 2025 | 111.75 | 113.04 | 110.62 | 111.61 | 111.61 | -0.15% | 6,686,762 |
| Jul 18, 2025 | 112.61 | 112.69 | 110.88 | 111.78 | 111.78 | -0.18% | 6,007,551 |
| Jul 17, 2025 | 108.22 | 112.55 | 108.22 | 111.98 | 111.98 | 3.40% | 8,587,107 |