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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	118.42	117.43	117.43	120.01	114.52	16.7M
November 20, 2025	129.89	119.59	119.59	131.79	118.9	12.64M
November 19, 2025	123.05	124.81	124.81	126.57	122.9	7.7M
November 18, 2025	125.75	123.45	123.45	127.55	122.08	12.56M
November 17, 2025	131.35	127.26	127.26	133.32	125.4	12.46M
November 14, 2025	127.06	131.37	131.37	135.37	125.36	10.67M
November 13, 2025	134.43	130.3	130.3	135.58	129.17	10.47M
November 12, 2025	136.22	134.98	134.98	136.6	133.78	6.47M
November 11, 2025	134.87	134.93	134.93	136.38	132.41	7.19M
November 10, 2025	137.5	137.26	137.26	138.98	134.59	6.97M
November 07, 2025	134.41	134.65	134.65	136.61	132.45	11.34M
November 06, 2025	140.65	134.02	134.02	141.99	132.59	11.63M
November 05, 2025	142.67	140.42	140.42	148	140.02	15.9M
November 04, 2025	152.86	153.55	153.55	157.03	150.99	9.03M
November 03, 2025	160.5	157.59	157.59	160.9	155.42	6.42M
October 31, 2025	161.09	157.69	157.69	162.12	155.74	6.21M
October 30, 2025	162.47	158.44	158.44	164.94	158.4	6.91M
October 29, 2025	157.21	162.03	162.03	162.4	156.78	6.9M
October 28, 2025	156.62	156.77	156.77	158.66	152.33	5.04M
October 27, 2025	157.41	156.81	156.81	157.7	155.01	5.51M
October 24, 2025	155	153.82	153.82	155.83	152.3	5.17M
October 23, 2025	146.78	152.76	152.76	153.95	146.64	7.33M
October 22, 2025	145.87	146.59	146.59	147.49	141.68	7.35M
October 21, 2025	145.45	145.94	145.94	147.61	144.14	3.65M
October 20, 2025	146.32	146.48	146.48	149.88	146.19	5.73M
October 17, 2025	143.01	143.1	143.1	144.5	139.24	6.53M
October 16, 2025	144.9	146.01	146.01	147.65	143.86	6.91M
October 15, 2025	140.42	143.38	143.38	145.39	140.11	8.69M
October 14, 2025	142.99	138.79	138.79	143.02	136.79	13.67M
October 13, 2025	160.76	147.45	147.45	162	145.09	14.23M
October 10, 2025	159.86	154.1	154.1	162.68	153.74	10.46M
October 09, 2025	157	158.23	158.23	159.8	154.6	8.46M
October 08, 2025	147.99	157.36	157.36	158.51	147.41	11.28M
October 07, 2025	150.48	145.29	145.29	151.55	143.28	7.35M
October 06, 2025	151.6	149.5	149.5	153.73	149.5	7.28M
October 03, 2025	146.01	145.5	145.5	149.09	144.1	7.18M
October 02, 2025	150	144.46	144.46	150.54	141.25	9.47M
October 01, 2025	144.65	149.27	149.27	149.95	143.02	7.82M
September 30, 2025	143.43	145.71	145.71	145.84	143.16	5.83M
September 29, 2025	144.92	143.37	143.37	147.8	142.62	6.18M
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

Arista Networks, Inc. (ANET) NYSE