Skip to main content
Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
133.50
+3.25 (2.50%)
At close: Feb 27, 2026, 4:00 PM EST
132.50
-1.00 (-0.75%)
After-hours: Feb 27, 2026, 7:59 PM EST

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026127.52133.58127.50133.50133.502.50%8,763,554
Feb 26, 2026132.00132.22126.92130.25130.25-1.99%6,341,829
Feb 25, 2026129.37133.78128.64132.89132.893.20%7,168,321
Feb 24, 2026130.25130.73124.38128.77128.771.05%8,110,251
Feb 23, 2026131.23131.64126.26127.43127.43-4.04%9,540,019
Feb 20, 2026136.02138.33132.15132.79132.79-3.24%8,288,370
Feb 19, 2026138.61140.32135.37137.23137.23-1.66%5,250,514
Feb 18, 2026140.46142.50136.69139.54139.54-2.13%9,949,387
Feb 17, 2026140.64145.00140.00142.58142.580.70%8,108,089
Feb 13, 2026145.82148.77138.00141.59141.594.79%21,788,191
Feb 12, 2026138.00138.50132.01135.12135.12-3.94%14,314,536
Feb 11, 2026145.11145.24138.22140.66140.66-1.94%6,905,237
Feb 10, 2026144.33145.04141.80143.45143.451.21%6,116,889
Feb 9, 2026138.28142.27136.06141.74141.743.09%6,763,789
Feb 6, 2026131.40137.61130.32137.49137.496.85%8,971,222
Feb 5, 2026127.73130.31125.34128.67128.67-1.24%9,577,426
Feb 4, 2026138.00139.37129.24130.28130.28-6.54%13,233,159
Feb 3, 2026140.72143.27135.33139.39139.390.74%7,285,004
Feb 2, 2026141.32143.11138.22138.37138.37-2.38%7,703,974
Jan 30, 2026145.85148.06141.44141.74141.74-4.33%6,263,868
Jan 29, 2026150.15151.55145.33148.15148.15-1.33%8,883,991
Jan 28, 2026150.35151.80145.57150.15150.152.36%8,497,498
Jan 27, 2026144.86149.27143.80146.69146.692.07%8,673,646
Jan 26, 2026139.32146.41139.24143.72143.725.41%10,628,234
Jan 23, 2026138.37138.90134.86136.34136.34-1.50%8,047,331
Jan 22, 2026139.84146.40137.42138.41138.418.74%14,894,302
Jan 21, 2026127.86129.55125.04127.29127.29-0.18%5,885,610
Jan 20, 2026126.49130.38125.78127.52127.52-1.78%6,233,242
Jan 16, 2026132.18132.94129.33129.83129.83-0.58%5,964,861
Jan 15, 2026127.59133.34127.37130.59130.594.40%8,550,206
Jan 14, 2026128.76129.76123.34125.09125.09-3.73%7,398,835
Jan 13, 2026123.70130.69123.05129.93129.935.27%8,614,573
Jan 12, 2026121.60124.46120.00123.42123.420.43%8,785,766
Jan 9, 2026124.57124.83121.90122.89122.89-0.67%8,978,340
Jan 8, 2026129.37129.60122.81123.72123.72-4.89%8,918,938
Jan 7, 2026130.01131.66128.64130.08130.08-1.89%7,534,091
Jan 6, 2026137.90137.93132.50132.58132.58-3.36%7,974,028
Jan 5, 2026138.34141.41134.51137.19137.192.69%9,684,009
Jan 2, 2026134.05136.09132.19133.60133.601.96%4,700,346
Dec 31, 2025132.50132.83130.88131.03131.03-1.06%3,742,667
Dec 30, 2025134.25134.45132.37132.44132.44-1.27%3,806,709
Dec 29, 2025131.15135.30131.04134.15134.151.75%6,036,357
Dec 26, 2025131.00132.13130.45131.84131.840.82%2,285,305
Dec 24, 2025131.13131.50130.11130.77130.77-0.42%1,610,955
Dec 23, 2025129.32131.72129.25131.32131.320.45%2,878,460
Dec 22, 2025133.43134.00130.22130.73130.73-0.30%5,403,582
Dec 19, 2025125.01132.52125.01131.12131.125.22%12,075,131
Dec 18, 2025125.00127.16123.88124.62124.621.85%5,514,830
Dec 17, 2025125.94126.83121.63122.36122.36-2.99%8,589,158
Dec 16, 2025126.14127.84124.20126.13126.130.19%6,656,063
Dec 15, 2025125.50127.36123.61125.89125.890.91%6,441,923
Dec 12, 2025132.48134.05124.30124.76124.76-7.17%8,508,725
Dec 11, 2025135.53136.40128.95134.39134.391.53%6,679,540
Dec 10, 2025131.05134.44130.25132.36132.361.78%5,921,279
Dec 9, 2025128.70130.80127.32130.04130.040.72%5,227,945
Dec 8, 2025129.73133.57128.21129.11129.110.40%7,813,823
Dec 5, 2025128.50129.66126.84128.59128.590.03%5,166,270
Dec 4, 2025127.08130.78126.74128.55128.550.59%4,516,443
Dec 3, 2025126.16128.50123.75127.80127.800.46%5,286,336
Dec 2, 2025129.75131.04126.27127.22127.22-0.69%5,619,048
Dec 1, 2025128.98129.50126.14128.11128.11-1.97%4,690,555
Nov 28, 2025130.00131.41128.12130.68130.682.37%3,895,045
Nov 26, 2025127.48128.48125.25127.65127.652.09%5,995,026
Nov 25, 2025122.40125.91122.32125.04125.042.35%7,143,360
Nov 24, 2025118.92122.42118.20122.17122.174.04%12,758,635
Nov 21, 2025118.42120.01114.52117.43117.43-1.81%16,704,107
Nov 20, 2025129.89131.79118.90119.59119.59-4.18%12,641,994
Nov 19, 2025123.05126.57122.90124.81124.811.10%7,703,516
Nov 18, 2025125.75127.55122.08123.45123.45-2.99%12,561,120
Nov 17, 2025131.35133.32125.40127.26127.26-3.13%12,455,892
Nov 14, 2025127.06135.37125.36131.37131.370.82%10,672,453
Nov 13, 2025134.43135.58129.17130.30130.30-3.47%10,471,425
Nov 12, 2025136.22136.60133.78134.98134.980.04%6,471,447
Nov 11, 2025134.87136.38132.41134.93134.93-1.70%7,189,345
Nov 10, 2025137.50138.98134.59137.26137.261.94%6,974,297
Nov 7, 2025134.41136.61132.45134.65134.650.47%11,341,604
Nov 6, 2025140.65141.99132.59134.02134.02-4.56%13,296,139
Nov 5, 2025142.67148.00140.02140.42140.42-8.55%15,900,960
Nov 4, 2025152.86157.03150.99153.55153.55-2.56%9,026,397
Nov 3, 2025160.50160.90155.42157.59157.59-0.06%6,422,607
Oct 31, 2025161.09162.12155.74157.69157.69-0.47%6,209,297
Oct 30, 2025162.47164.94158.40158.44158.44-2.22%6,911,343
Oct 29, 2025157.21162.40156.78162.03162.033.36%6,901,369
Oct 28, 2025156.62158.66152.33156.77156.77-0.03%5,037,350
Oct 27, 2025157.41157.70155.01156.81156.811.94%5,509,109
Oct 24, 2025155.00155.83152.30153.82153.820.69%5,170,784
Oct 23, 2025146.78153.95146.64152.76152.764.21%7,327,398
Oct 22, 2025145.87147.49141.68146.59146.590.45%7,349,169
Oct 21, 2025145.45147.61144.14145.94145.94-0.37%3,648,908
Oct 20, 2025146.33149.88146.19146.48146.482.36%6,120,657
Oct 17, 2025143.01144.50139.24143.10143.10-1.99%6,533,933
Oct 16, 2025144.90147.65143.86146.01146.011.83%6,909,486
Oct 15, 2025140.42145.39140.11143.38143.383.31%8,686,963
Oct 14, 2025142.99143.02136.79138.79138.79-5.87%13,672,418
Oct 13, 2025160.76162.00145.09147.45147.45-4.32%14,233,870
Oct 10, 2025159.86162.68153.74154.10154.10-2.61%10,459,279
Oct 9, 2025157.00159.80154.60158.23158.230.55%8,459,919
Oct 8, 2025147.99158.51147.41157.36157.368.31%11,283,444
Oct 7, 2025150.48151.55143.28145.29145.29-2.82%7,348,652
Oct 6, 2025151.60153.73149.50149.50149.502.75%7,277,578