ANET(ANET)
ANET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $159.94 | $161.23 | $154.74 | $157.60 | 11.87M |
| 6/25/2026 | $167.76 | $170.16 | $159.46 | $165.45 | 8.23M |
| 6/24/2026 | $162.32 | $165.68 | $160.57 | $161.74 | 6.35M |
| 6/23/2026 | $165.43 | $165.43 | $159.36 | $162.20 | 7.77M |
| 6/22/2026 | $170.11 | $175.20 | $166.66 | $174.56 | 9.49M |
| 6/18/2026 | $171.20 | $172.00 | $167.59 | $169.67 | 11.13M |
| 6/17/2026 | $169.89 | $171.29 | $163.93 | $164.93 | 6.23M |
| 6/16/2026 | $169.30 | $171.21 | $166.78 | $168.01 | 8.09M |
| 6/15/2026 | $165.96 | $169.28 | $163.51 | $169.09 | 7.24M |
| 6/12/2026 | $160.11 | $165.25 | $159.14 | $163.24 | 6.05M |
| 6/11/2026 | $153.58 | $157.07 | $150.28 | $156.40 | 5.33M |
| 6/10/2026 | $151.00 | $154.97 | $149.00 | $151.76 | 6.87M |
| 6/9/2026 | $157.75 | $158.99 | $145.32 | $152.16 | 7.33M |
| 6/8/2026 | $157.95 | $159.23 | $153.25 | $156.40 | 6.04M |
| 6/5/2026 | $159.46 | $161.19 | $152.19 | $154.27 | 9.09M |
| 6/4/2026 | $163.08 | $167.79 | $157.40 | $166.01 | 10.21M |
| 6/3/2026 | $175.49 | $177.48 | $168.71 | $174.37 | 8.07M |
| 6/2/2026 | $170.70 | $177.48 | $170.69 | $175.33 | 9.14M |
| 6/1/2026 | $162.14 | $172.33 | $161.28 | $170.68 | 9.99M |
| 5/29/2026 | $157.40 | $161.50 | $155.80 | $159.47 | 15.39M |
| 5/28/2026 | $154.00 | $156.38 | $150.66 | $155.27 | 7.19M |
| 5/27/2026 | $157.85 | $158.11 | $153.57 | $154.31 | 6.99M |
| 5/26/2026 | $157.51 | $160.14 | $153.89 | $158.01 | 11.84M |
| 5/22/2026 | $152.26 | $154.39 | $149.00 | $154.03 | 10.56M |
| 5/21/2026 | $139.30 | $148.99 | $139.13 | $148.59 | 11.62M |
| 5/20/2026 | $142.00 | $143.26 | $137.50 | $140.49 | 9.62M |
| 5/19/2026 | $139.58 | $142.50 | $137.00 | $141.58 | 8.80M |
| 5/18/2026 | $143.02 | $143.67 | $138.64 | $141.71 | 8.63M |
| 5/15/2026 | $144.99 | $145.90 | $141.78 | $141.97 | 10.83M |
| 5/14/2026 | $142.50 | $147.89 | $141.00 | $147.81 | 15.73M |
| 5/13/2026 | $144.80 | $147.31 | $140.30 | $140.69 | 14.16M |
| 5/12/2026 | $136.78 | $142.94 | $135.37 | $142.54 | 12.80M |
| 5/11/2026 | $141.40 | $142.62 | $135.13 | $136.43 | 18.52M |
| 5/8/2026 | $142.65 | $143.99 | $138.60 | $141.77 | 20.37M |
| 5/7/2026 | $149.22 | $149.44 | $139.68 | $141.75 | 18.26M |
| 5/6/2026 | $153.00 | $154.83 | $140.58 | $147.01 | 35.63M |
| 5/5/2026 | $177.00 | $177.22 | $169.89 | $170.22 | 15.68M |
| 5/4/2026 | $175.68 | $179.10 | $172.29 | $172.62 | 7.17M |
| 5/1/2026 | $172.99 | $177.18 | $172.00 | $172.70 | 7.65M |
| 4/30/2026 | $172.01 | $173.58 | $167.76 | $172.71 | 6.14M |
| 4/29/2026 | $166.10 | $168.73 | $163.42 | $168.68 | 6.27M |
| 4/28/2026 | $166.48 | $167.82 | $162.25 | $165.29 | 7.41M |
| 4/27/2026 | $176.72 | $176.76 | $168.51 | $172.47 | 6.78M |
| 4/24/2026 | $174.53 | $179.80 | $173.52 | $176.91 | 7.51M |
| 4/23/2026 | $177.50 | $177.75 | $169.38 | $172.55 | 7.43M |
| 4/22/2026 | $174.40 | $178.48 | $171.14 | $177.73 | 8.70M |
| 4/21/2026 | $170.00 | $173.85 | $167.22 | $172.86 | 8.92M |
| 4/20/2026 | $165.00 | $167.90 | $164.49 | $166.85 | 6.11M |
| 4/17/2026 | $162.24 | $165.28 | $160.47 | $164.23 | 8.22M |
| 4/16/2026 | $155.92 | $161.01 | $153.36 | $161.01 | 7.21M |
| 4/15/2026 | $154.82 | $155.23 | $150.52 | $154.33 | 5.84M |
| 4/14/2026 | $153.99 | $155.41 | $150.99 | $154.37 | 7.11M |
| 4/13/2026 | $146.73 | $152.14 | $144.80 | $152.02 | 7.22M |
| 4/10/2026 | $147.54 | $149.34 | $145.40 | $147.35 | 7.05M |
| 4/9/2026 | $145.11 | $146.19 | $141.11 | $146.05 | 7.27M |
| 4/8/2026 | $143.00 | $146.16 | $141.12 | $145.07 | 12.14M |
| 4/7/2026 | $127.85 | $133.70 | $127.55 | $133.64 | 5.76M |
| 4/6/2026 | $127.32 | $128.17 | $125.17 | $126.25 | 3.03M |
| 4/2/2026 | $121.10 | $127.20 | $119.79 | $126.68 | 5.13M |
| 4/1/2026 | $126.06 | $127.25 | $124.66 | $124.85 | 5.04M |
| 3/31/2026 | $118.62 | $123.46 | $117.42 | $122.78 | 7.84M |
| 3/30/2026 | $122.01 | $123.34 | $115.42 | $116.13 | 7.54M |