Arista Networks, Inc. - ANET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	144.09	142.5	142.5	144.4	140.76	4.87M
September 25, 2025	141.69	143.06	143.06	143.24	139.23	6.32M
September 24, 2025	144.68	142.64	142.64	144.68	141.29	7.04M
September 23, 2025	144.86	144.09	144.09	147.46	143.02	8.21M
September 22, 2025	148.78	145.4	145.4	149.71	145.05	8.12M
September 19, 2025	148.9	149.61	149.61	150.25	146.67	17.81M
September 18, 2025	144	146.66	146.66	146.72	143.43	6.94M
September 17, 2025	142.63	142.84	142.84	143.43	138.5	8.3M
September 16, 2025	145.26	142.16	142.16	147.37	141	9.38M
September 15, 2025	139.6	145.43	145.43	146.9	139.17	12.14M
September 12, 2025	149.18	139.39	139.39	149.47	139.02	17.92M
September 11, 2025	151.99	153.04	153.04	156.32	150.36	13.67M
September 10, 2025	145.56	150.72	150.72	151.71	144.9	19.77M
September 09, 2025	140.97	141.91	141.91	142.88	139.51	6.16M
September 08, 2025	143.8	140.01	140.01	144.1	139.84	7.93M
September 05, 2025	144.13	142.85	142.85	145.42	140.27	8.83M
September 04, 2025	138.93	141.17	141.17	142.5	138.73	8.37M
September 03, 2025	135.68	137.38	137.38	137.91	134.86	6.84M
September 02, 2025	132.41	135.87	135.87	136.6	131	7.42M
August 29, 2025	135.51	136.55	136.55	137.67	134.48	7.96M
August 28, 2025	131.5	136.23	136.23	136.84	130.35	8.37M
August 27, 2025	134.24	133.27	133.27	134.96	132.69	6.27M
August 26, 2025	132.79	134.27	134.27	134.94	132.21	7.24M
August 25, 2025	133.58	133.04	133.04	133.77	130.33	5.34M
August 22, 2025	130.7	133.25	133.25	135	129.36	7.36M
August 21, 2025	130.67	132.03	132.03	132.16	129.33	5.87M
August 20, 2025	131.3	131.47	131.47	132.12	127.58	9.45M
August 19, 2025	137	132.78	132.78	137.62	131.91	9.63M
August 18, 2025	136.42	138.04	138.04	138.17	134.76	5.1M
August 15, 2025	136.34	137.3	137.3	138.54	134.83	6.06M
August 14, 2025	136.63	136.48	136.48	137.67	132.45	7.29M
August 13, 2025	141.27	138.01	138.01	141.99	136.01	9.18M
August 12, 2025	138.54	141.25	141.25	141.45	138.2	7.46M
August 11, 2025	137.75	137.65	137.65	141.75	137.01	7.84M
August 08, 2025	139.6	139.18	139.18	140.55	136.93	8.35M
August 07, 2025	139.08	139.28	139.28	141.01	135.54	11.17M
August 06, 2025	133.79	138.78	138.78	139.53	133.57	26M
August 05, 2025	121.5	118.12	118.12	121.5	116.66	14.69M
August 04, 2025	117.57	120.35	120.35	120.69	117.55	9.52M
August 01, 2025	117.83	117.57	117.57	118.78	115.44	10.5M
July 31, 2025	124.54	123.22	123.22	125.81	121.35	16.04M
July 30, 2025	119.63	122.09	122.09	123.1	119.6	9.77M
July 29, 2025	118	118.62	118.62	119.86	117.31	9.91M
July 28, 2025	115	117.55	117.55	117.87	114.83	9.43M
July 25, 2025	113.75	114.28	114.28	115.1	113.55	4.87M
July 24, 2025	114	114.04	114.04	114.6	112.8	5.37M
July 23, 2025	111.13	113.04	113.04	113.39	111	7.43M
July 22, 2025	111.61	109.78	109.78	111.61	106.99	7.78M
July 21, 2025	111.75	111.61	111.61	113.04	110.62	6.69M
July 18, 2025	112.61	111.78	111.78	112.69	110.88	6.01M
July 17, 2025	108.22	111.98	111.98	112.55	108.22	8.59M
July 16, 2025	107.35	108.3	108.3	108.57	104.68	6.38M
July 15, 2025	108.5	107.37	107.37	109.2	106.35	7.46M
July 14, 2025	108.23	108.37	108.37	109.89	106.25	8.87M
July 11, 2025	106.23	108.57	108.57	109.45	105.68	12.95M
July 10, 2025	106.1	106.29	106.29	106.55	102.68	9.38M
July 09, 2025	103.85	106.28	106.28	107.32	103.64	14.51M
July 08, 2025	103.04	103.39	103.39	103.67	100.95	7.3M
July 07, 2025	101.8	101.47	101.47	102.21	100.33	6.25M
July 03, 2025	101.33	102.52	102.52	103.5	101.3	5.3M

Arista Networks, Inc. (ANET) NYSE