Arista Networks Inc. (ANET)
NYSE: ANET
· Real-Time Price · USD
142.49
-0.57 (-0.40%)
At close: Sep 26, 2025, 3:59 PM
142.63
0.10%
After-hours: Sep 26, 2025, 07:57 PM EDT
ANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 144.09 | 144.40 | 140.76 | 142.50 | 142.50 | -0.39% | 4,842,691 |
| Sep 25, 2025 | 141.69 | 143.24 | 139.23 | 143.06 | 143.06 | 0.29% | 6,325,300 |
| Sep 24, 2025 | 144.68 | 144.68 | 141.29 | 142.64 | 142.64 | -1.01% | 7,035,700 |
| Sep 23, 2025 | 144.86 | 147.46 | 143.02 | 144.09 | 144.09 | -0.90% | 8,215,500 |
| Sep 22, 2025 | 148.78 | 149.71 | 145.06 | 145.40 | 145.40 | -2.81% | 8,675,204 |
| Sep 19, 2025 | 148.90 | 150.25 | 146.67 | 149.61 | 149.61 | 2.01% | 17,810,916 |
| Sep 18, 2025 | 144.00 | 146.72 | 143.43 | 146.66 | 146.66 | 2.67% | 6,939,000 |
| Sep 17, 2025 | 142.64 | 143.43 | 138.50 | 142.84 | 142.84 | 0.48% | 8,295,409 |
| Sep 16, 2025 | 145.26 | 147.37 | 141.00 | 142.16 | 142.16 | -2.25% | 9,382,400 |
| Sep 15, 2025 | 139.60 | 146.90 | 139.17 | 145.43 | 145.43 | 4.33% | 12,140,824 |
| Sep 12, 2025 | 149.18 | 149.47 | 139.02 | 139.39 | 139.39 | -8.92% | 17,920,400 |
| Sep 11, 2025 | 151.99 | 156.32 | 150.36 | 153.04 | 153.04 | 1.54% | 13,666,202 |
| Sep 10, 2025 | 145.56 | 151.71 | 144.90 | 150.72 | 150.72 | 6.21% | 19,772,546 |
| Sep 9, 2025 | 140.97 | 142.88 | 139.51 | 141.91 | 141.91 | 1.36% | 6,158,540 |
| Sep 8, 2025 | 143.80 | 144.10 | 139.84 | 140.01 | 140.01 | -1.99% | 7,925,545 |
| Sep 5, 2025 | 144.13 | 145.46 | 140.25 | 142.85 | 142.85 | 1.19% | 9,567,530 |
| Sep 4, 2025 | 138.93 | 142.50 | 138.73 | 141.17 | 141.17 | 2.76% | 8,365,002 |
| 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 |