Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
165.29
-7.18 (-4.16%)
At close: Apr 28, 2026, 4:00 PM EDT
165.81
+0.52 (0.31%)
After-hours: Apr 28, 2026, 4:45 PM EDT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | -4.16% | 7,396,298 |
| Apr 27, 2026 | 176.72 | 176.76 | 168.51 | 172.47 | 172.47 | -2.51% | 6,298,836 |
| Apr 24, 2026 | 174.53 | 179.80 | 173.52 | 176.91 | 176.91 | 2.53% | 7,451,143 |
| Apr 23, 2026 | 177.50 | 177.75 | 169.38 | 172.55 | 172.55 | -2.91% | 7,393,851 |
| Apr 22, 2026 | 174.40 | 178.48 | 171.14 | 177.73 | 177.73 | 2.82% | 8,393,930 |
| Apr 21, 2026 | 170.00 | 173.85 | 167.22 | 172.86 | 172.86 | 3.60% | 8,886,840 |
| Apr 20, 2026 | 165.00 | 167.90 | 164.49 | 166.85 | 166.85 | 1.60% | 6,060,742 |
| Apr 17, 2026 | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 2.00% | 8,187,508 |
| Apr 16, 2026 | 155.92 | 161.01 | 153.36 | 161.01 | 161.01 | 4.33% | 7,182,687 |
| Apr 15, 2026 | 154.82 | 155.23 | 150.52 | 154.33 | 154.33 | -0.03% | 5,804,794 |
| Apr 14, 2026 | 153.99 | 155.41 | 150.99 | 154.37 | 154.37 | 1.55% | 7,043,285 |
| Apr 13, 2026 | 146.73 | 152.14 | 144.80 | 152.02 | 152.02 | 3.17% | 7,204,653 |
| Apr 10, 2026 | 147.54 | 149.34 | 145.40 | 147.35 | 147.35 | 0.89% | 7,046,097 |
| Apr 9, 2026 | 145.11 | 146.19 | 141.11 | 146.05 | 146.05 | 0.68% | 7,209,095 |
| Apr 8, 2026 | 143.00 | 146.16 | 141.12 | 145.07 | 145.07 | 8.55% | 12,114,382 |
| Apr 7, 2026 | 127.85 | 133.70 | 127.55 | 133.64 | 133.64 | 5.85% | 5,650,864 |
| Apr 6, 2026 | 127.32 | 128.17 | 125.17 | 126.25 | 126.25 | -0.34% | 3,021,530 |
| Apr 2, 2026 | 121.10 | 127.20 | 119.79 | 126.68 | 126.68 | 1.47% | 5,104,690 |
| Apr 1, 2026 | 126.06 | 127.25 | 124.66 | 124.85 | 124.85 | 1.69% | 5,018,679 |
| Mar 31, 2026 | 118.62 | 123.46 | 117.42 | 122.78 | 122.78 | 5.73% | 7,724,136 |
| Mar 30, 2026 | 122.01 | 123.34 | 115.42 | 116.13 | 116.13 | -3.84% | 7,482,220 |
| Mar 27, 2026 | 121.34 | 123.72 | 120.34 | 120.77 | 120.77 | -1.45% | 5,907,628 |
| Mar 26, 2026 | 131.79 | 132.50 | 122.51 | 122.55 | 122.55 | -9.23% | 7,505,814 |
| Mar 25, 2026 | 133.21 | 135.08 | 131.15 | 135.01 | 135.01 | 3.22% | 5,349,945 |
| Mar 24, 2026 | 134.21 | 135.70 | 129.19 | 130.80 | 130.80 | -3.74% | 7,630,771 |
| Mar 23, 2026 | 133.48 | 138.21 | 132.20 | 135.88 | 135.88 | 3.55% | 6,396,242 |
| Mar 20, 2026 | 134.00 | 135.30 | 128.90 | 131.22 | 131.22 | -3.70% | 11,102,530 |
| Mar 19, 2026 | 133.74 | 136.57 | 132.35 | 136.26 | 136.26 | 0.14% | 4,405,128 |
| Mar 18, 2026 | 133.50 | 137.56 | 133.50 | 136.07 | 136.07 | 2.25% | 5,247,564 |
| Mar 17, 2026 | 135.01 | 136.70 | 132.31 | 133.07 | 133.07 | -1.68% | 5,915,333 |
| Mar 16, 2026 | 133.87 | 136.28 | 131.91 | 135.35 | 135.35 | 1.33% | 7,851,248 |
| Mar 13, 2026 | 134.82 | 137.60 | 130.51 | 133.57 | 133.57 | -0.34% | 5,351,070 |
| Mar 12, 2026 | 137.74 | 137.78 | 133.69 | 134.03 | 134.03 | -3.04% | 5,462,326 |
| Mar 11, 2026 | 139.16 | 141.14 | 137.65 | 138.23 | 138.23 | -1.00% | 4,133,747 |
| Mar 10, 2026 | 138.00 | 141.77 | 137.89 | 139.62 | 139.62 | 1.79% | 5,418,261 |
| Mar 9, 2026 | 130.41 | 137.68 | 129.79 | 137.17 | 137.17 | 3.22% | 6,695,092 |
| Mar 6, 2026 | 136.39 | 139.06 | 132.73 | 132.89 | 132.89 | -4.67% | 6,247,664 |
| Mar 5, 2026 | 135.12 | 139.48 | 134.00 | 139.40 | 139.40 | 3.39% | 8,280,721 |
| Mar 4, 2026 | 127.87 | 135.56 | 127.40 | 134.83 | 134.83 | 8.21% | 6,855,943 |
| Mar 3, 2026 | 125.33 | 126.83 | 122.37 | 124.60 | 124.60 | -3.63% | 6,106,883 |
| Mar 2, 2026 | 129.65 | 130.69 | 127.26 | 129.30 | 129.30 | -3.15% | 6,849,786 |
| Feb 27, 2026 | 127.52 | 133.58 | 127.50 | 133.50 | 133.50 | 2.50% | 8,763,554 |
| Feb 26, 2026 | 132.00 | 132.22 | 126.92 | 130.25 | 130.25 | -1.99% | 6,341,829 |
| Feb 25, 2026 | 129.37 | 133.78 | 128.64 | 132.89 | 132.89 | 3.20% | 7,168,321 |
| Feb 24, 2026 | 130.25 | 130.73 | 124.38 | 128.77 | 128.77 | 1.05% | 8,110,251 |
| Feb 23, 2026 | 131.23 | 131.64 | 126.26 | 127.43 | 127.43 | -4.04% | 9,540,019 |
| Feb 20, 2026 | 136.02 | 138.33 | 132.15 | 132.79 | 132.79 | -3.24% | 8,288,370 |
| Feb 19, 2026 | 138.61 | 140.32 | 135.37 | 137.23 | 137.23 | -1.66% | 5,250,514 |
| Feb 18, 2026 | 140.46 | 142.50 | 136.69 | 139.54 | 139.54 | -2.13% | 9,949,387 |
| Feb 17, 2026 | 140.64 | 145.00 | 140.00 | 142.58 | 142.58 | 0.70% | 8,108,089 |
| Feb 13, 2026 | 145.82 | 148.77 | 138.00 | 141.59 | 141.59 | 4.79% | 21,788,191 |
| Feb 12, 2026 | 138.00 | 138.50 | 132.01 | 135.12 | 135.12 | -3.94% | 14,314,536 |
| Feb 11, 2026 | 145.11 | 145.24 | 138.22 | 140.66 | 140.66 | -1.94% | 6,905,237 |
| Feb 10, 2026 | 144.33 | 145.04 | 141.80 | 143.45 | 143.45 | 1.21% | 6,116,889 |
| Feb 9, 2026 | 138.28 | 142.27 | 136.06 | 141.74 | 141.74 | 3.09% | 6,763,789 |
| Feb 6, 2026 | 131.40 | 137.61 | 130.32 | 137.49 | 137.49 | 6.85% | 8,971,222 |
| Feb 5, 2026 | 127.73 | 130.31 | 125.34 | 128.67 | 128.67 | -1.24% | 9,577,426 |
| Feb 4, 2026 | 138.00 | 139.37 | 129.24 | 130.28 | 130.28 | -6.54% | 13,233,159 |
| Feb 3, 2026 | 140.72 | 143.27 | 135.33 | 139.39 | 139.39 | 0.74% | 7,285,004 |
| Feb 2, 2026 | 141.32 | 143.11 | 138.22 | 138.37 | 138.37 | -2.38% | 7,703,974 |
| Jan 30, 2026 | 145.85 | 148.06 | 141.44 | 141.74 | 141.74 | -4.33% | 6,263,868 |
| Jan 29, 2026 | 150.15 | 151.55 | 145.33 | 148.15 | 148.15 | -1.33% | 8,883,991 |
| Jan 28, 2026 | 150.35 | 151.80 | 145.57 | 150.15 | 150.15 | 2.36% | 8,497,498 |
| Jan 27, 2026 | 144.86 | 149.27 | 143.80 | 146.69 | 146.69 | 2.07% | 8,673,646 |
| Jan 26, 2026 | 139.32 | 146.41 | 139.24 | 143.72 | 143.72 | 5.41% | 10,628,234 |
| Jan 23, 2026 | 138.37 | 138.90 | 134.86 | 136.34 | 136.34 | -1.50% | 8,047,331 |
| Jan 22, 2026 | 139.84 | 146.40 | 137.42 | 138.41 | 138.41 | 8.74% | 14,894,302 |
| Jan 21, 2026 | 127.86 | 129.55 | 125.04 | 127.29 | 127.29 | -0.18% | 5,885,610 |
| Jan 20, 2026 | 126.49 | 130.38 | 125.78 | 127.52 | 127.52 | -1.78% | 6,233,242 |
| Jan 16, 2026 | 132.18 | 132.94 | 129.33 | 129.83 | 129.83 | -0.58% | 5,964,861 |
| Jan 15, 2026 | 127.59 | 133.34 | 127.37 | 130.59 | 130.59 | 4.40% | 8,550,206 |
| Jan 14, 2026 | 128.76 | 129.76 | 123.34 | 125.09 | 125.09 | -3.73% | 7,398,835 |
| Jan 13, 2026 | 123.70 | 130.69 | 123.05 | 129.93 | 129.93 | 5.27% | 8,614,573 |
| Jan 12, 2026 | 121.60 | 124.46 | 120.00 | 123.42 | 123.42 | 0.43% | 8,785,766 |
| Jan 9, 2026 | 124.57 | 124.83 | 121.90 | 122.89 | 122.89 | -0.67% | 8,978,340 |
| Jan 8, 2026 | 129.37 | 129.60 | 122.81 | 123.72 | 123.72 | -4.89% | 8,918,938 |
| Jan 7, 2026 | 130.01 | 131.66 | 128.64 | 130.08 | 130.08 | -1.89% | 7,534,091 |
| Jan 6, 2026 | 137.90 | 137.93 | 132.50 | 132.58 | 132.58 | -3.36% | 7,974,028 |
| Jan 5, 2026 | 138.34 | 141.41 | 134.51 | 137.19 | 137.19 | 2.69% | 9,684,009 |
| Jan 2, 2026 | 134.05 | 136.09 | 132.19 | 133.60 | 133.60 | 1.96% | 4,700,346 |
| Dec 31, 2025 | 132.50 | 132.83 | 130.88 | 131.03 | 131.03 | -1.06% | 3,742,667 |
| Dec 30, 2025 | 134.25 | 134.45 | 132.37 | 132.44 | 132.44 | -1.27% | 3,806,709 |
| Dec 29, 2025 | 131.15 | 135.30 | 131.04 | 134.15 | 134.15 | 1.75% | 6,036,357 |
| Dec 26, 2025 | 131.00 | 132.13 | 130.45 | 131.84 | 131.84 | 0.82% | 2,285,305 |
| Dec 24, 2025 | 131.13 | 131.50 | 130.11 | 130.77 | 130.77 | -0.42% | 1,610,955 |
| Dec 23, 2025 | 129.32 | 131.72 | 129.25 | 131.32 | 131.32 | 0.45% | 2,878,460 |
| Dec 22, 2025 | 133.43 | 134.00 | 130.22 | 130.73 | 130.73 | -0.30% | 5,403,582 |
| Dec 19, 2025 | 125.01 | 132.52 | 125.01 | 131.12 | 131.12 | 5.22% | 12,075,131 |
| Dec 18, 2025 | 125.00 | 127.16 | 123.88 | 124.62 | 124.62 | 1.85% | 5,514,830 |
| Dec 17, 2025 | 125.94 | 126.83 | 121.63 | 122.36 | 122.36 | -2.99% | 8,589,158 |
| Dec 16, 2025 | 126.14 | 127.84 | 124.20 | 126.13 | 126.13 | 0.19% | 6,656,063 |
| Dec 15, 2025 | 125.50 | 127.36 | 123.61 | 125.89 | 125.89 | 0.91% | 6,441,923 |
| Dec 12, 2025 | 132.48 | 134.05 | 124.30 | 124.76 | 124.76 | -7.17% | 8,508,725 |
| Dec 11, 2025 | 135.53 | 136.40 | 128.95 | 134.39 | 134.39 | 1.53% | 6,679,540 |
| Dec 10, 2025 | 131.05 | 134.44 | 130.25 | 132.36 | 132.36 | 1.78% | 5,921,279 |
| Dec 9, 2025 | 128.70 | 130.80 | 127.32 | 130.04 | 130.04 | 0.72% | 5,227,945 |
| Dec 8, 2025 | 129.73 | 133.57 | 128.21 | 129.11 | 129.11 | 0.40% | 7,813,823 |
| Dec 5, 2025 | 128.50 | 129.66 | 126.84 | 128.59 | 128.59 | 0.03% | 5,166,270 |
| Dec 4, 2025 | 127.08 | 130.78 | 126.74 | 128.55 | 128.55 | 0.59% | 4,516,443 |
| Dec 3, 2025 | 126.16 | 128.50 | 123.75 | 127.80 | 127.80 | 0.46% | 5,286,336 |