Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
157.60
-7.85 (-4.74%)
At close: Jun 26, 2026, 4:00 PM EDT
157.41
-0.19 (-0.12%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 159.94 | 161.23 | 154.74 | 157.60 | 157.60 | -4.74% | 11,277,325 |
| Jun 25, 2026 | 167.76 | 170.16 | 159.46 | 165.45 | 165.45 | 2.29% | 8,066,115 |
| Jun 24, 2026 | 162.33 | 165.68 | 160.57 | 161.74 | 161.74 | -0.28% | 5,698,338 |
| Jun 23, 2026 | 165.43 | 165.43 | 159.36 | 162.20 | 162.20 | -7.08% | 7,579,896 |
| Jun 22, 2026 | 170.11 | 175.20 | 166.66 | 174.56 | 174.56 | 2.88% | 9,434,100 |
| Jun 18, 2026 | 171.20 | 172.00 | 167.59 | 169.67 | 169.67 | 2.87% | 10,887,232 |
| Jun 17, 2026 | 169.89 | 171.29 | 163.93 | 164.93 | 164.93 | -1.83% | 6,079,892 |
| Jun 16, 2026 | 169.30 | 171.21 | 166.78 | 168.01 | 168.01 | -0.64% | 7,647,373 |
| Jun 15, 2026 | 165.96 | 169.28 | 163.51 | 169.09 | 169.09 | 3.58% | 7,191,236 |
| Jun 12, 2026 | 160.11 | 165.25 | 159.14 | 163.24 | 163.24 | 4.37% | 5,991,787 |
| Jun 11, 2026 | 153.58 | 157.07 | 150.28 | 156.40 | 156.40 | 3.06% | 5,242,804 |
| Jun 10, 2026 | 151.00 | 154.97 | 149.00 | 151.76 | 151.76 | -0.26% | 6,807,722 |
| Jun 9, 2026 | 157.75 | 158.99 | 145.32 | 152.16 | 152.16 | -2.71% | 7,276,374 |
| Jun 8, 2026 | 157.95 | 159.23 | 153.25 | 156.40 | 156.40 | 1.38% | 5,968,517 |
| Jun 5, 2026 | 159.46 | 161.19 | 152.19 | 154.27 | 154.27 | -7.07% | 8,923,344 |
| Jun 4, 2026 | 163.08 | 167.79 | 157.40 | 166.01 | 166.01 | -4.79% | 9,877,093 |
| Jun 3, 2026 | 175.49 | 177.48 | 168.71 | 174.37 | 174.37 | -0.55% | 7,884,867 |
| Jun 2, 2026 | 170.70 | 177.48 | 170.69 | 175.33 | 175.33 | 2.72% | 9,036,940 |
| Jun 1, 2026 | 162.14 | 172.33 | 161.28 | 170.68 | 170.68 | 7.03% | 9,725,745 |
| May 29, 2026 | 157.40 | 161.50 | 155.80 | 159.47 | 159.47 | 2.70% | 14,241,339 |
| May 28, 2026 | 154.00 | 156.38 | 150.66 | 155.27 | 155.27 | 0.62% | 7,078,364 |
| May 27, 2026 | 157.85 | 158.11 | 153.57 | 154.31 | 154.31 | -2.34% | 6,854,852 |
| May 26, 2026 | 157.51 | 160.14 | 153.89 | 158.01 | 158.01 | 2.58% | 11,620,016 |
| May 22, 2026 | 152.26 | 154.39 | 149.00 | 154.03 | 154.03 | 3.66% | 10,482,231 |
| May 21, 2026 | 139.30 | 148.99 | 139.13 | 148.59 | 148.59 | 5.77% | 11,462,779 |
| May 20, 2026 | 142.00 | 143.26 | 137.50 | 140.49 | 140.49 | -0.77% | 9,515,209 |
| May 19, 2026 | 139.58 | 142.50 | 137.00 | 141.58 | 141.58 | -0.09% | 8,776,130 |
| May 18, 2026 | 143.02 | 143.67 | 138.64 | 141.71 | 141.71 | -0.18% | 7,186,076 |
| May 15, 2026 | 144.99 | 145.90 | 141.78 | 141.97 | 141.97 | -3.95% | 10,797,942 |
| May 14, 2026 | 142.50 | 147.89 | 141.00 | 147.81 | 147.81 | 5.06% | 15,728,189 |
| May 13, 2026 | 144.80 | 147.31 | 140.30 | 140.69 | 140.69 | -1.30% | 14,164,576 |
| May 12, 2026 | 136.78 | 142.94 | 135.37 | 142.54 | 142.54 | 4.48% | 12,796,118 |
| May 11, 2026 | 141.40 | 142.62 | 135.13 | 136.43 | 136.43 | -3.77% | 18,520,885 |
| May 8, 2026 | 142.65 | 143.99 | 138.60 | 141.77 | 141.77 | 0.01% | 20,371,603 |
| May 7, 2026 | 149.22 | 149.44 | 139.68 | 141.75 | 141.75 | -3.61% | 18,255,654 |
| May 6, 2026 | 153.00 | 154.83 | 140.58 | 147.06 | 147.06 | -13.61% | 35,627,189 |
| May 5, 2026 | 177.00 | 177.22 | 169.89 | 170.22 | 170.22 | -1.39% | 15,684,758 |
| May 4, 2026 | 175.68 | 179.10 | 172.29 | 172.62 | 172.62 | -0.05% | 7,167,905 |
| May 1, 2026 | 172.99 | 177.18 | 172.00 | 172.70 | 172.70 | -0.01% | 7,652,433 |
| Apr 30, 2026 | 172.01 | 173.58 | 167.76 | 172.71 | 172.71 | 2.39% | 6,141,684 |
| Apr 29, 2026 | 166.10 | 168.73 | 163.42 | 168.68 | 168.68 | 2.05% | 6,270,538 |
| Apr 28, 2026 | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | -4.16% | 7,414,052 |
| Apr 27, 2026 | 176.72 | 176.76 | 168.51 | 172.47 | 172.47 | -2.51% | 6,782,537 |
| Apr 24, 2026 | 174.53 | 179.80 | 173.52 | 176.91 | 176.91 | 2.53% | 7,508,022 |
| Apr 23, 2026 | 177.50 | 177.75 | 169.38 | 172.55 | 172.55 | -2.91% | 7,427,999 |
| Apr 22, 2026 | 174.40 | 178.48 | 171.14 | 177.73 | 177.73 | 2.82% | 8,699,422 |
| Apr 21, 2026 | 170.00 | 173.85 | 167.22 | 172.86 | 172.86 | 3.60% | 8,918,861 |
| Apr 20, 2026 | 165.00 | 167.90 | 164.49 | 166.85 | 166.85 | 1.60% | 6,113,334 |
| Apr 17, 2026 | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 2.00% | 8,216,373 |
| Apr 16, 2026 | 155.92 | 161.01 | 153.36 | 161.01 | 161.01 | 4.33% | 7,205,615 |
| Apr 15, 2026 | 154.82 | 155.23 | 150.52 | 154.33 | 154.33 | -0.03% | 5,835,301 |
| Apr 14, 2026 | 153.99 | 155.41 | 150.99 | 154.37 | 154.37 | 1.55% | 7,114,015 |
| Apr 13, 2026 | 146.73 | 152.14 | 144.80 | 152.02 | 152.02 | 3.17% | 7,217,926 |
| Apr 10, 2026 | 147.54 | 149.34 | 145.40 | 147.35 | 147.35 | 0.89% | 7,054,131 |
| Apr 9, 2026 | 145.11 | 146.19 | 141.11 | 146.05 | 146.05 | 0.68% | 7,266,114 |
| Apr 8, 2026 | 143.00 | 146.16 | 141.12 | 145.07 | 145.07 | 8.55% | 12,136,784 |
| Apr 7, 2026 | 127.85 | 133.70 | 127.55 | 133.64 | 133.64 | 5.85% | 5,758,018 |
| Apr 6, 2026 | 127.32 | 128.17 | 125.17 | 126.25 | 126.25 | -0.34% | 3,033,084 |
| Apr 2, 2026 | 121.10 | 127.20 | 119.79 | 126.68 | 126.68 | 1.47% | 5,125,073 |
| Apr 1, 2026 | 126.06 | 127.25 | 124.66 | 124.85 | 124.85 | 1.69% | 5,037,709 |
| Mar 31, 2026 | 118.62 | 123.46 | 117.42 | 122.78 | 122.78 | 5.73% | 7,837,660 |
| Mar 30, 2026 | 122.01 | 123.34 | 115.42 | 116.13 | 116.13 | -3.84% | 7,540,489 |
| Mar 27, 2026 | 121.34 | 123.72 | 120.34 | 120.77 | 120.77 | -1.45% | 5,940,233 |
| Mar 26, 2026 | 131.79 | 132.50 | 122.51 | 122.55 | 122.55 | -9.23% | 7,553,542 |
| Mar 25, 2026 | 133.21 | 135.08 | 131.15 | 135.01 | 135.01 | 3.22% | 5,353,268 |
| Mar 24, 2026 | 134.21 | 135.70 | 129.19 | 130.80 | 130.80 | -3.74% | 7,858,850 |
| Mar 23, 2026 | 133.48 | 138.21 | 132.20 | 135.88 | 135.88 | 3.55% | 6,402,155 |
| Mar 20, 2026 | 134.00 | 135.30 | 128.90 | 131.22 | 131.22 | -3.70% | 11,351,554 |
| Mar 19, 2026 | 133.74 | 136.57 | 132.35 | 136.26 | 136.26 | 0.14% | 4,418,865 |
| Mar 18, 2026 | 133.50 | 137.56 | 133.50 | 136.07 | 136.07 | 2.25% | 5,264,126 |
| Mar 17, 2026 | 135.01 | 136.70 | 132.31 | 133.07 | 133.07 | -1.68% | 5,958,965 |
| Mar 16, 2026 | 133.87 | 136.28 | 131.91 | 135.35 | 135.35 | 1.33% | 7,884,154 |
| Mar 13, 2026 | 134.82 | 137.60 | 130.51 | 133.57 | 133.57 | -0.34% | 5,364,822 |
| Mar 12, 2026 | 137.74 | 137.78 | 133.69 | 134.03 | 134.03 | -3.04% | 5,494,208 |
| Mar 11, 2026 | 139.16 | 141.14 | 137.65 | 138.23 | 138.23 | -1.00% | 4,171,895 |
| Mar 10, 2026 | 138.00 | 141.77 | 137.89 | 139.62 | 139.62 | 1.79% | 5,435,820 |
| Mar 9, 2026 | 130.41 | 137.68 | 129.79 | 137.17 | 137.17 | 3.22% | 6,715,157 |
| Mar 6, 2026 | 136.39 | 139.06 | 132.73 | 132.89 | 132.89 | -4.67% | 6,281,963 |
| Mar 5, 2026 | 135.12 | 139.48 | 134.00 | 139.40 | 139.40 | 3.39% | 8,393,018 |
| Mar 4, 2026 | 127.87 | 135.56 | 127.40 | 134.83 | 134.83 | 8.21% | 6,897,724 |
| Mar 3, 2026 | 125.33 | 126.83 | 122.37 | 124.60 | 124.60 | -3.63% | 6,119,674 |
| Mar 2, 2026 | 129.65 | 130.69 | 127.26 | 129.30 | 129.30 | -3.15% | 6,874,981 |
| Feb 27, 2026 | 127.52 | 133.58 | 127.50 | 133.50 | 133.50 | 2.50% | 9,043,346 |
| Feb 26, 2026 | 132.00 | 132.22 | 126.92 | 130.25 | 130.25 | -1.99% | 6,360,701 |
| Feb 25, 2026 | 129.37 | 133.78 | 128.64 | 132.89 | 132.89 | 3.20% | 7,611,583 |
| Feb 24, 2026 | 130.25 | 130.73 | 124.38 | 128.77 | 128.77 | 1.05% | 8,120,020 |
| Feb 23, 2026 | 131.23 | 131.64 | 126.26 | 127.43 | 127.43 | -4.04% | 9,706,757 |
| Feb 20, 2026 | 136.02 | 138.33 | 132.15 | 132.79 | 132.79 | -3.24% | 8,308,963 |
| Feb 19, 2026 | 138.61 | 140.32 | 135.37 | 137.23 | 137.23 | -1.66% | 5,260,619 |
| Feb 18, 2026 | 140.46 | 142.50 | 136.69 | 139.54 | 139.54 | -2.13% | 9,955,678 |
| Feb 17, 2026 | 140.64 | 145.00 | 140.00 | 142.58 | 142.58 | 0.70% | 8,724,172 |
| Feb 13, 2026 | 145.82 | 148.77 | 138.00 | 141.59 | 141.59 | 4.79% | 21,822,983 |
| Feb 12, 2026 | 138.00 | 138.50 | 132.01 | 135.12 | 135.12 | -3.94% | 16,322,113 |
| Feb 11, 2026 | 145.11 | 145.24 | 138.22 | 140.66 | 140.66 | -1.94% | 6,942,379 |
| Feb 10, 2026 | 144.33 | 145.04 | 141.80 | 143.45 | 143.45 | 1.21% | 6,138,123 |
| Feb 9, 2026 | 138.28 | 142.27 | 136.06 | 141.74 | 141.74 | 3.09% | 6,801,389 |
| Feb 6, 2026 | 131.40 | 137.61 | 130.32 | 137.49 | 137.49 | 6.85% | 8,986,820 |
| Feb 5, 2026 | 127.73 | 130.31 | 125.34 | 128.67 | 128.67 | -1.24% | 9,640,539 |
| Feb 4, 2026 | 138.00 | 139.37 | 129.24 | 130.28 | 130.28 | -6.54% | 13,313,778 |
| Feb 3, 2026 | 140.72 | 143.27 | 135.33 | 139.39 | 139.39 | 0.74% | 8,156,661 |