Arista Networks Inc. (ANET)
NYSE: ANET
· Real-Time Price · USD
141.24
3.86 (2.81%)
At close: Sep 04, 2025, 3:59 PM
142.98
1.23%
Pre-market: Sep 05, 2025, 08:35 AM EDT
ANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 138.93 | 142.50 | 138.73 | 141.17 | 141.17 | 2.76% | 8,281,806 |
| Sep 3, 2025 | 135.68 | 137.91 | 134.86 | 137.38 | 137.38 | 1.11% | 6,840,100 |
| Sep 2, 2025 | 132.41 | 136.60 | 131.00 | 135.87 | 135.87 | -0.50% | 7,415,200 |
| Aug 29, 2025 | 135.51 | 137.67 | 134.48 | 136.55 | 136.55 | 0.23% | 7,959,600 |
| Aug 28, 2025 | 131.50 | 136.84 | 130.35 | 136.23 | 136.23 | 2.22% | 8,372,500 |
| Aug 27, 2025 | 134.24 | 134.96 | 132.69 | 133.27 | 133.27 | -0.74% | 6,271,600 |
| Aug 26, 2025 | 132.79 | 134.94 | 132.21 | 134.27 | 134.27 | 0.92% | 7,242,100 |
| 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% | 7,362,100 |
| 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 | 138.54 | 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% | 9,178,100 |
| Aug 12, 2025 | 138.54 | 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% | 9,767,700 |
| Aug 7, 2025 | 139.08 | 141.01 | 135.54 | 139.28 | 139.28 | 0.36% | 11,165,800 |