Arista Networks, Inc.ANETNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $124.57 | $124.83 | $121.90 | $122.89 | 8.99M |
| 1/8/2026 | $129.37 | $129.60 | $122.81 | $123.72 | 8.94M |
| 1/7/2026 | $130.01 | $131.66 | $128.64 | $130.08 | 7.55M |
| 1/6/2026 | $137.90 | $137.93 | $132.50 | $132.58 | 8.00M |
| 1/5/2026 | $138.34 | $141.41 | $134.51 | $137.19 | 9.69M |
| 1/2/2026 | $134.05 | $136.09 | $132.19 | $133.60 | 4.71M |
| 12/31/2025 | $132.50 | $132.83 | $130.88 | $131.03 | 3.82M |
| 12/30/2025 | $134.25 | $134.45 | $132.37 | $132.44 | 4.08M |
| 12/29/2025 | $131.15 | $135.30 | $131.04 | $134.15 | 6.20M |
| 12/26/2025 | $131.00 | $132.13 | $130.45 | $131.84 | 2.31M |
| 12/24/2025 | $131.13 | $131.50 | $130.11 | $130.77 | 1.64M |
| 12/23/2025 | $129.32 | $131.72 | $129.25 | $131.32 | 2.88M |
| 12/22/2025 | $133.43 | $134.00 | $130.22 | $130.73 | 5.55M |
| 12/19/2025 | $125.01 | $132.52 | $125.01 | $131.12 | 12.71M |
| 12/18/2025 | $125.00 | $127.16 | $123.88 | $124.62 | 5.52M |
| 12/17/2025 | $125.94 | $126.83 | $121.63 | $122.36 | 8.59M |
| 12/16/2025 | $126.14 | $127.84 | $124.20 | $126.13 | 6.66M |
| 12/15/2025 | $125.50 | $127.36 | $123.61 | $125.89 | 6.44M |
| 12/12/2025 | $132.48 | $134.05 | $124.30 | $124.76 | 8.51M |
| 12/11/2025 | $135.53 | $136.40 | $128.95 | $134.39 | 6.68M |
| 12/10/2025 | $131.05 | $134.44 | $130.25 | $132.36 | 5.92M |
| 12/9/2025 | $128.70 | $130.80 | $127.32 | $130.04 | 5.23M |
| 12/8/2025 | $129.73 | $133.57 | $128.21 | $129.11 | 7.81M |
| 12/5/2025 | $128.50 | $129.66 | $126.84 | $128.59 | 5.17M |
| 12/4/2025 | $127.08 | $130.78 | $126.74 | $128.55 | 4.52M |
| 12/3/2025 | $126.16 | $128.50 | $123.75 | $127.80 | 5.29M |
| 12/2/2025 | $129.75 | $131.04 | $126.27 | $127.22 | 5.62M |
| 12/1/2025 | $128.98 | $129.50 | $126.14 | $128.11 | 4.69M |
| 11/28/2025 | $130.00 | $131.41 | $128.12 | $130.68 | 3.90M |
| 11/26/2025 | $127.48 | $128.48 | $125.25 | $127.65 | 6.00M |
| 11/25/2025 | $122.40 | $125.91 | $122.32 | $125.04 | 7.14M |
| 11/24/2025 | $118.92 | $122.42 | $118.20 | $122.17 | 12.76M |
| 11/21/2025 | $118.42 | $120.01 | $114.52 | $117.43 | 16.70M |
| 11/20/2025 | $129.89 | $131.79 | $118.90 | $119.59 | 12.64M |
| 11/19/2025 | $123.05 | $126.57 | $122.90 | $124.81 | 7.70M |
| 11/18/2025 | $125.75 | $127.55 | $122.08 | $123.45 | 12.56M |
| 11/17/2025 | $131.35 | $133.32 | $125.40 | $127.26 | 12.46M |
| 11/14/2025 | $127.06 | $135.37 | $125.36 | $131.37 | 10.67M |
| 11/13/2025 | $134.43 | $135.58 | $129.17 | $130.30 | 10.47M |
| 11/12/2025 | $136.22 | $136.60 | $133.78 | $134.98 | 6.47M |
| 11/11/2025 | $134.87 | $136.38 | $132.41 | $134.93 | 7.19M |
| 11/10/2025 | $137.50 | $138.98 | $134.59 | $137.26 | 6.97M |
| 11/7/2025 | $134.41 | $136.61 | $132.45 | $134.65 | 11.34M |
| 11/6/2025 | $140.65 | $141.99 | $132.59 | $134.02 | 13.30M |
| 11/5/2025 | $142.67 | $148.00 | $140.02 | $140.42 | 15.90M |
| 11/4/2025 | $152.86 | $157.03 | $150.99 | $153.55 | 9.03M |
| 11/3/2025 | $160.50 | $160.90 | $155.42 | $157.59 | 6.42M |
| 10/31/2025 | $161.09 | $162.12 | $155.74 | $157.69 | 6.21M |
| 10/30/2025 | $162.47 | $164.94 | $158.40 | $158.44 | 6.91M |
| 10/29/2025 | $157.21 | $162.40 | $156.78 | $162.03 | 6.90M |
| 10/28/2025 | $156.62 | $158.66 | $152.33 | $156.77 | 5.04M |
| 10/27/2025 | $157.41 | $157.70 | $155.01 | $156.81 | 5.51M |
| 10/24/2025 | $155.00 | $155.83 | $152.30 | $153.82 | 5.17M |
| 10/23/2025 | $146.78 | $153.95 | $146.64 | $152.76 | 7.33M |
| 10/22/2025 | $145.87 | $147.49 | $141.68 | $146.59 | 7.35M |
| 10/21/2025 | $145.45 | $147.61 | $144.14 | $145.94 | 3.65M |
| 10/20/2025 | $146.32 | $149.88 | $146.19 | $146.48 | 6.12M |
| 10/17/2025 | $143.01 | $144.50 | $139.24 | $143.10 | 6.53M |
| 10/16/2025 | $144.90 | $147.65 | $143.86 | $146.01 | 6.91M |
| 10/15/2025 | $140.42 | $145.39 | $140.11 | $143.38 | 8.69M |
| 10/14/2025 | $142.99 | $143.02 | $136.79 | $138.79 | 13.67M |