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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.02	132.79	132.79	138.33	132.15	8.31M
February 19, 2026	138.61	137.23	137.23	140.32	135.37	5.26M
February 18, 2026	140.46	139.54	139.54	141.89	136.75	9.95M
February 17, 2026	140.64	142.58	142.58	145	140	8.72M
February 13, 2026	145.82	141.59	141.59	148.77	138	21.82M
February 12, 2026	138	135.12	135.12	138.5	132.01	16.32M
February 11, 2026	145.11	140.66	140.66	145.24	138.22	6.94M
February 10, 2026	144.32	143.45	143.45	145.04	141.8	6.14M
February 09, 2026	138.28	141.74	141.74	142.27	136.06	6.8M
February 06, 2026	131.4	137.49	137.49	137.61	130.32	8.97M
February 05, 2026	127.73	128.67	128.67	130.31	125.34	9.64M
February 04, 2026	138	130.28	130.28	139.37	129.24	13.31M
February 03, 2026	140.72	139.39	139.39	143.27	135.33	8.2M
February 02, 2026	141.32	138.37	138.37	143.11	138.22	7.72M
January 30, 2026	145.85	141.74	141.74	148.06	141.44	6.36M
January 29, 2026	150.15	148.15	148.15	151.55	145.33	8.92M
January 28, 2026	150.35	150.15	150.15	151.8	145.57	8.57M
January 27, 2026	144.86	146.69	146.69	149.27	143.8	8.7M
January 26, 2026	139.32	143.72	143.72	146.41	139.24	10.66M
January 23, 2026	138.37	136.34	136.34	138.9	134.86	8.05M
January 22, 2026	139.84	138.41	138.41	146.4	137.42	14.91M
January 21, 2026	127.86	127.29	127.29	129.55	125.04	5.92M
January 20, 2026	126.49	127.52	127.52	130.38	126.11	6.23M
January 16, 2026	132.18	129.83	129.83	132.94	129.33	5.99M
January 15, 2026	127.59	130.59	130.59	133.34	127.37	8.56M
January 14, 2026	128.76	125.09	125.09	129.76	123.34	7.41M
January 13, 2026	123.7	129.93	129.93	130.69	123.05	8.62M
January 12, 2026	121.6	123.42	123.42	124.46	120	8.8M
January 09, 2026	124.57	122.89	122.89	124.83	121.9	8.99M
January 08, 2026	129.37	123.72	123.72	129.6	122.81	8.94M
January 07, 2026	130.01	130.08	130.08	131.66	128.64	7.55M
January 06, 2026	137.9	132.58	132.58	137.93	132.5	8M
January 05, 2026	138.34	137.19	137.19	141.41	134.51	9.61M
January 02, 2026	134.05	133.6	133.6	136.09	132.19	4.71M
December 31, 2025	132.5	131.03	131.03	132.83	130.88	3.82M
December 30, 2025	134.25	132.44	132.44	134.45	132.37	4.08M
December 29, 2025	131.15	134.15	134.15	135.3	131.04	6.2M
December 26, 2025	131	131.84	131.84	132.13	130.45	2.31M
December 24, 2025	131.13	130.77	130.77	131.5	130.11	1.64M
December 23, 2025	129.32	131.32	131.32	131.72	129.25	2.88M
December 22, 2025	133.43	130.73	130.73	134	130.22	5.55M
December 19, 2025	125.01	131.12	131.12	132.52	125.01	12.71M
December 18, 2025	125	124.62	124.62	127.16	123.88	5.52M
December 17, 2025	125.94	122.36	122.36	126.83	121.63	8.59M
December 16, 2025	126.14	126.13	126.13	127.84	124.2	6.66M
December 15, 2025	125.5	125.89	125.89	127.36	123.61	6.44M
December 12, 2025	132.48	124.76	124.76	134.05	124.3	8.4M
December 11, 2025	135.53	134.39	134.39	136.4	128.95	6.68M
December 10, 2025	131.05	132.36	132.36	134.44	130.25	5.92M
December 09, 2025	128.7	130.04	130.04	130.8	127.32	5.23M
December 08, 2025	129.73	129.11	129.11	133.57	128.21	7.81M
December 05, 2025	128.5	128.59	128.59	129.66	126.84	5.17M
December 04, 2025	127.08	128.55	128.55	130.78	126.74	4.23M
December 03, 2025	126.16	127.8	127.8	128.5	123.75	5.28M
December 02, 2025	129.75	127.22	127.22	131.04	126.27	5.62M
December 01, 2025	128.98	128.11	128.11	129.5	126.14	4.69M
November 28, 2025	130	130.68	130.68	131.4	128.12	3.9M
November 26, 2025	127.47	127.65	127.65	128.48	125.25	6M
November 25, 2025	122.4	125.04	125.04	125.91	122.33	7.14M
November 24, 2025	118.73	122.17	122.17	122.42	118.2	7.34M

Arista Networks, Inc. (ANET) NYSE