Arista Networks Inc. (ANET)
73.17
-0.42 (-0.57%)
At close: Apr 15, 2025, 3:59 PM
71.65
-2.08%
After-hours: Apr 15, 2025, 07:11 PM EDT
Arista Networks Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 76.50 | 76.50 | 76.78 | 76.78 | 73.18 | 73.18 | 73.59 | 73.59 | 1.27% | 10,640,805 |
| Apr 11, 2025 | 72.99 | 72.99 | 73.80 | 73.80 | 70.62 | 70.62 | 72.67 | 72.67 | 0.03% | 11,227,339 |
| Apr 10, 2025 | 74.00 | 74.00 | 74.50 | 74.50 | 69.89 | 69.89 | 72.65 | 72.65 | -4.41% | 12,227,017 |
| Apr 9, 2025 | 68.91 | 68.91 | 77.65 | 77.65 | 68.59 | 68.59 | 76.00 | 76.00 | 9.35% | 22,451,430 |
| Apr 8, 2025 | 72.64 | 72.64 | 74.46 | 74.46 | 67.79 | 67.79 | 69.50 | 69.50 | 1.95% | 21,129,700 |
| Apr 7, 2025 | 59.80 | 59.80 | 70.69 | 70.69 | 59.43 | 59.43 | 68.17 | 68.17 | 5.90% | 20,012,613 |
| Apr 4, 2025 | 67.52 | 67.52 | 68.80 | 68.80 | 62.42 | 62.42 | 64.37 | 64.37 | -9.68% | 21,792,430 |
| Apr 3, 2025 | 73.22 | 73.22 | 75.55 | 75.55 | 71.14 | 71.14 | 71.27 | 71.27 | -11.09% | 19,579,727 |
| Apr 2, 2025 | 75.72 | 75.72 | 81.21 | 81.21 | 75.50 | 75.50 | 80.16 | 80.16 | 2.13% | 7,163,700 |
| Apr 1, 2025 | 77.15 | 77.15 | 78.55 | 78.55 | 75.91 | 75.91 | 78.49 | 78.49 | 1.30% | 6,956,400 |
| Mar 31, 2025 | 75.22 | 75.22 | 77.68 | 77.68 | 74.53 | 74.53 | 77.48 | 77.48 | -0.59% | 10,768,101 |
| Mar 28, 2025 | 79.44 | 79.44 | 80.23 | 80.23 | 77.07 | 77.07 | 77.94 | 77.94 | -1.29% | 9,783,815 |
| Mar 27, 2025 | 80.25 | 80.25 | 81.05 | 81.05 | 78.00 | 78.00 | 78.96 | 78.96 | -3.31% | 12,678,600 |
| Mar 26, 2025 | 85.74 | 85.74 | 86.04 | 86.04 | 80.01 | 80.01 | 81.66 | 81.66 | -6.07% | 14,170,348 |
| Mar 25, 2025 | 87.51 | 87.51 | 88.37 | 88.37 | 86.66 | 86.66 | 86.94 | 86.94 | -0.65% | 7,780,229 |
| Mar 24, 2025 | 85.67 | 85.67 | 87.64 | 87.64 | 85.31 | 85.31 | 87.51 | 87.51 | 5.27% | 10,403,100 |
| Mar 21, 2025 | 81.64 | 81.64 | 83.84 | 83.84 | 80.75 | 80.75 | 83.13 | 83.13 | 0.19% | 10,786,500 |
| Mar 20, 2025 | 83.14 | 83.14 | 84.58 | 84.58 | 82.81 | 82.81 | 82.97 | 82.97 | -1.72% | 7,534,437 |
| Mar 19, 2025 | 84.43 | 84.43 | 85.00 | 85.00 | 82.35 | 82.35 | 84.42 | 84.42 | 0.51% | 10,323,034 |
| Mar 18, 2025 | 83.51 | 83.51 | 84.84 | 84.84 | 83.23 | 83.23 | 83.99 | 83.99 | -1.29% | 9,528,700 |
| Mar 17, 2025 | 83.88 | 83.88 | 85.74 | 85.74 | 83.77 | 83.77 | 85.09 | 85.09 | 1.89% | 6,639,600 |
| Mar 14, 2025 | 82.00 | 82.00 | 84.25 | 84.25 | 81.80 | 81.80 | 83.51 | 83.51 | 4.21% | 8,580,100 |
| Mar 13, 2025 | 79.65 | 79.65 | 80.76 | 80.76 | 78.47 | 78.47 | 80.14 | 80.14 | -0.14% | 6,973,800 |
| Mar 12, 2025 | 82.44 | 82.44 | 83.00 | 83.00 | 79.34 | 79.34 | 80.25 | 80.25 | 1.42% | 11,498,040 |
| Mar 11, 2025 | 77.81 | 77.81 | 81.14 | 81.14 | 76.71 | 76.71 | 79.13 | 79.13 | 2.02% | 11,291,147 |
| Mar 10, 2025 | 80.00 | 80.00 | 80.58 | 80.58 | 76.00 | 76.00 | 77.56 | 77.56 | -6.96% | 15,811,707 |
| Mar 7, 2025 | 85.81 | 85.81 | 86.43 | 86.43 | 80.21 | 80.21 | 83.36 | 83.36 | -1.16% | 12,894,424 |
| Mar 6, 2025 | 83.64 | 83.64 | 86.53 | 86.53 | 83.30 | 83.30 | 84.34 | 84.34 | -3.96% | 9,461,944 |
| Mar 5, 2025 | 87.19 | 87.19 | 88.39 | 88.39 | 85.37 | 85.37 | 87.82 | 87.82 | 2.69% | 10,270,949 |
| Mar 4, 2025 | 82.72 | 82.72 | 86.95 | 86.95 | 81.45 | 81.45 | 85.52 | 85.52 | -0.57% | 17,937,707 |
| Mar 3, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 84.85 | 84.85 | 86.01 | 86.01 | -7.57% | 14,681,200 |
| Feb 28, 2025 | 90.97 | 90.97 | 93.18 | 93.18 | 90.35 | 90.35 | 93.05 | 93.05 | 1.62% | 12,439,433 |
| Feb 27, 2025 | 97.93 | 97.93 | 98.09 | 98.09 | 91.39 | 91.39 | 91.57 | 91.57 | -4.99% | 11,570,000 |
| Feb 26, 2025 | 95.76 | 95.76 | 97.74 | 97.74 | 94.53 | 94.53 | 96.38 | 96.38 | 3.77% | 11,272,304 |
| Feb 25, 2025 | 90.06 | 90.06 | 93.60 | 93.60 | 89.35 | 89.35 | 92.88 | 92.88 | 0.20% | 17,287,300 |
| Feb 24, 2025 | 94.05 | 94.05 | 98.11 | 98.11 | 91.65 | 91.65 | 92.69 | 92.69 | -5.71% | 23,489,800 |
| Feb 21, 2025 | 104.18 | 104.18 | 104.60 | 104.60 | 98.17 | 98.17 | 98.30 | 98.30 | -4.93% | 13,999,618 |
| Feb 20, 2025 | 104.70 | 104.70 | 104.91 | 104.91 | 99.82 | 99.82 | 103.40 | 103.40 | -0.50% | 11,659,622 |
| Feb 19, 2025 | 104.50 | 104.50 | 105.87 | 105.87 | 101.62 | 101.62 | 103.92 | 103.92 | -6.43% | 24,011,900 |
| Feb 18, 2025 | 109.10 | 109.10 | 112.12 | 112.12 | 108.25 | 108.25 | 111.06 | 111.06 | 3.92% | 20,867,700 |
| Feb 14, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 106.32 | 106.32 | 106.87 | 106.87 | -2.62% | 12,230,818 |
| Feb 13, 2025 | 109.72 | 109.72 | 111.47 | 111.47 | 108.65 | 108.65 | 109.75 | 109.75 | 0.10% | 9,614,201 |
| Feb 12, 2025 | 111.84 | 111.84 | 114.04 | 114.04 | 108.90 | 108.90 | 109.64 | 109.64 | -6.16% | 13,595,125 |
| Feb 11, 2025 | 117.90 | 117.90 | 119.29 | 119.29 | 115.67 | 115.67 | 116.84 | 116.84 | -2.82% | 5,748,800 |
| Feb 10, 2025 | 120.00 | 120.00 | 121.01 | 121.01 | 118.67 | 118.67 | 120.23 | 120.23 | 1.49% | 5,122,541 |
| Feb 7, 2025 | 116.85 | 116.85 | 120.32 | 120.32 | 116.51 | 116.51 | 118.47 | 118.47 | 2.78% | 8,744,112 |
| Feb 6, 2025 | 116.88 | 116.88 | 117.22 | 117.22 | 113.97 | 113.97 | 115.27 | 115.27 | -0.19% | 5,434,100 |
| Feb 5, 2025 | 114.73 | 114.73 | 115.89 | 115.89 | 112.93 | 112.93 | 115.49 | 115.49 | 2.82% | 6,427,400 |
| Feb 4, 2025 | 113.00 | 113.00 | 113.10 | 113.10 | 109.04 | 109.04 | 112.32 | 112.32 | 0.74% | 6,112,800 |
| Feb 3, 2025 | 109.67 | 109.67 | 113.70 | 113.70 | 108.80 | 108.80 | 111.50 | 111.50 | -3.24% | 10,210,908 |