Arista Networks, Inc.ANETNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $129.65 | $130.69 | $127.26 | $129.30 | 6.85M |
| 2/27/2026 | $127.52 | $133.58 | $127.50 | $133.50 | 9.04M |
| 2/26/2026 | $132.00 | $132.22 | $126.92 | $130.25 | 6.36M |
| 2/25/2026 | $129.37 | $133.78 | $128.64 | $132.89 | 7.61M |
| 2/24/2026 | $130.25 | $130.73 | $124.38 | $128.77 | 8.12M |
| 2/23/2026 | $131.23 | $131.64 | $126.26 | $127.43 | 9.71M |
| 2/20/2026 | $136.02 | $138.33 | $132.15 | $132.79 | 8.31M |
| 2/19/2026 | $138.61 | $140.32 | $135.37 | $137.23 | 5.26M |
| 2/18/2026 | $140.46 | $142.50 | $136.69 | $139.54 | 9.96M |
| 2/17/2026 | $140.64 | $145.00 | $140.00 | $142.58 | 8.72M |
| 2/13/2026 | $145.82 | $148.77 | $138.00 | $141.59 | 21.82M |
| 2/12/2026 | $138.00 | $138.50 | $132.01 | $135.12 | 16.32M |
| 2/11/2026 | $145.11 | $145.24 | $138.22 | $140.66 | 6.94M |
| 2/10/2026 | $144.32 | $145.04 | $141.80 | $143.45 | 6.14M |
| 2/9/2026 | $138.28 | $142.27 | $136.06 | $141.74 | 6.80M |
| 2/6/2026 | $131.40 | $137.61 | $130.32 | $137.49 | 8.99M |
| 2/5/2026 | $127.73 | $130.31 | $125.34 | $128.67 | 9.64M |
| 2/4/2026 | $138.00 | $139.37 | $129.24 | $130.28 | 13.31M |
| 2/3/2026 | $140.72 | $143.27 | $135.33 | $139.39 | 8.20M |
| 2/2/2026 | $141.32 | $143.11 | $138.22 | $138.37 | 7.72M |
| 1/30/2026 | $145.85 | $148.06 | $141.44 | $141.74 | 6.36M |
| 1/29/2026 | $150.15 | $151.55 | $145.33 | $148.15 | 8.92M |
| 1/28/2026 | $150.35 | $151.80 | $145.57 | $150.15 | 8.57M |
| 1/27/2026 | $144.86 | $149.27 | $143.80 | $146.69 | 8.70M |
| 1/26/2026 | $139.32 | $146.41 | $139.24 | $143.72 | 10.66M |
| 1/23/2026 | $138.37 | $138.90 | $134.86 | $136.34 | 8.05M |
| 1/22/2026 | $139.84 | $146.40 | $137.42 | $138.41 | 14.91M |
| 1/21/2026 | $127.86 | $129.55 | $125.04 | $127.29 | 5.93M |
| 1/20/2026 | $126.49 | $130.38 | $125.78 | $127.52 | 6.37M |
| 1/16/2026 | $132.18 | $132.94 | $129.33 | $129.83 | 5.99M |
| 1/15/2026 | $127.59 | $133.34 | $127.37 | $130.59 | 8.56M |
| 1/14/2026 | $128.76 | $129.76 | $123.34 | $125.09 | 7.41M |
| 1/13/2026 | $123.70 | $130.69 | $123.05 | $129.93 | 8.64M |
| 1/12/2026 | $121.60 | $124.46 | $120.00 | $123.42 | 8.80M |
| 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 |