Arista Networks Inc. (ANET)
NYSE: ANET
· Real-Time Price · USD
136.47
-1.54 (-1.12%)
At close: Aug 14, 2025, 3:59 PM
136.35
-0.09%
After-hours: Aug 14, 2025, 05:52 PM EDT
ANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 141.27 | 141.99 | 136.01 | 138.01 | 138.01 | -2.29% | 9,168,484 |
| 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 |
| Aug 6, 2025 | 133.79 | 139.53 | 133.57 | 138.78 | 138.78 | 17.49% | 25,997,100 |
| Aug 5, 2025 | 121.50 | 121.50 | 116.66 | 118.12 | 118.12 | -1.85% | 14,691,124 |
| Aug 4, 2025 | 117.57 | 120.69 | 117.55 | 120.35 | 120.35 | 2.36% | 9,524,100 |
| Aug 1, 2025 | 117.83 | 118.78 | 115.41 | 117.57 | 117.57 | -4.59% | 11,560,600 |
| Jul 31, 2025 | 124.54 | 125.81 | 121.35 | 123.22 | 123.22 | 0.93% | 16,040,900 |
| Jul 30, 2025 | 119.63 | 123.10 | 119.60 | 122.09 | 122.09 | 2.93% | 9,861,700 |
| Jul 29, 2025 | 118.00 | 119.86 | 117.31 | 118.62 | 118.62 | 0.91% | 9,916,700 |
| Jul 28, 2025 | 115.00 | 117.87 | 114.83 | 117.55 | 117.55 | 2.86% | 9,431,500 |
| Jul 25, 2025 | 113.75 | 115.10 | 113.55 | 114.28 | 114.28 | 0.21% | 4,868,105 |
| Jul 24, 2025 | 114.00 | 114.60 | 112.80 | 114.04 | 114.04 | 0.88% | 5,370,206 |
| Jul 23, 2025 | 111.13 | 113.39 | 111.00 | 113.04 | 113.04 | 2.97% | 7,428,900 |
| Jul 22, 2025 | 111.61 | 111.61 | 106.99 | 109.78 | 109.78 | -1.64% | 7,779,747 |
| Jul 21, 2025 | 111.75 | 113.04 | 110.62 | 111.61 | 111.61 | -0.15% | 6,686,800 |
| Jul 18, 2025 | 112.61 | 112.69 | 110.88 | 111.78 | 111.78 | -0.18% | 6,007,600 |
| Jul 17, 2025 | 108.22 | 112.55 | 108.22 | 111.98 | 111.98 | 3.40% | 8,587,107 |