ANET
Arista Networks, Inc. NYQ · ANET
$168.61
+0.05
(+0.03%)
Neutral · -0.21σ
Price alert —
Loading…
Sign in to get a one-time email the moment ANET crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $163.10 | $171.43 | $157.13 | $168.61 | 7.6M |
| 2026-07-16 | $169.21 | $170.28 | $163.68 | $168.56 | 8.4M |
| 2026-07-15 | $184.00 | $186.21 | $166.50 | $171.92 | 8.1M |
| 2026-07-14 | $183.90 | $185.60 | $175.69 | $182.57 | 7.6M |
| 2026-07-13 | $186.26 | $189.56 | $180.50 | $181.15 | 9.1M |
| 2026-07-10 | $185.30 | $187.62 | $182.50 | $186.96 | 5.6M |
| 2026-07-09 | $187.00 | $189.82 | $179.80 | $184.69 | 9.9M |
| 2026-07-08 | $166.18 | $181.27 | $165.99 | $181.05 | 11.9M |
| 2026-07-07 | $169.10 | $169.23 | $162.59 | $166.46 | 9.0M |
| 2026-07-06 | $162.87 | $177.20 | $161.36 | $173.28 | 8.5M |
| 2026-07-02 | $166.36 | $167.74 | $156.65 | $159.99 | 9.8M |
| 2026-07-01 | $165.55 | $170.50 | $159.20 | $166.62 | 9.1M |
| 2026-06-30 | $164.11 | $172.55 | $162.70 | $169.88 | 10.3M |
| 2026-06-29 | $158.86 | $165.66 | $155.22 | $164.10 | 8.5M |
| 2026-06-26 | $159.94 | $161.23 | $154.74 | $157.60 | 11.9M |
| 2026-06-25 | $167.76 | $170.16 | $159.46 | $165.45 | 8.2M |
| 2026-06-24 | $162.32 | $165.68 | $160.57 | $161.74 | 6.4M |
| 2026-06-23 | $165.43 | $165.43 | $159.36 | $162.20 | 7.8M |
| 2026-06-22 | $170.11 | $175.20 | $166.66 | $174.56 | 9.5M |
| 2026-06-18 | $171.20 | $172.00 | $167.59 | $169.67 | 11.1M |
| 2026-06-17 | $169.89 | $171.29 | $163.93 | $164.93 | 6.2M |
| 2026-06-16 | $169.30 | $171.21 | $166.78 | $168.01 | 8.1M |
| 2026-06-15 | $165.96 | $169.28 | $163.51 | $169.09 | 7.2M |
| 2026-06-12 | $160.11 | $165.25 | $159.13 | $163.24 | 6.1M |
| 2026-06-11 | $153.58 | $157.07 | $150.28 | $156.40 | 5.3M |
| 2026-06-10 | $151.00 | $154.97 | $149.00 | $151.76 | 6.9M |
| 2026-06-09 | $157.75 | $158.99 | $145.32 | $152.16 | 7.3M |
| 2026-06-08 | $157.95 | $159.23 | $153.25 | $156.40 | 6.0M |
| 2026-06-05 | $159.46 | $161.19 | $152.19 | $154.27 | 9.1M |
| 2026-06-04 | $163.08 | $167.79 | $157.40 | $166.01 | 10.2M |
| 2026-06-03 | $175.49 | $177.48 | $168.71 | $174.37 | 8.1M |
| 2026-06-02 | $170.70 | $177.48 | $170.69 | $175.33 | 9.1M |
| 2026-06-01 | $162.14 | $172.33 | $161.28 | $170.68 | 10.0M |
| 2026-05-29 | $157.40 | $161.50 | $155.80 | $159.47 | 15.4M |
| 2026-05-28 | $154.00 | $156.38 | $150.66 | $155.27 | 7.2M |
| 2026-05-27 | $157.85 | $158.11 | $153.57 | $154.31 | 7.0M |
| 2026-05-26 | $157.51 | $160.14 | $153.89 | $158.01 | 11.8M |
| 2026-05-22 | $152.26 | $154.39 | $149.00 | $154.03 | 10.6M |
| 2026-05-21 | $139.30 | $148.99 | $139.12 | $148.59 | 11.6M |
| 2026-05-20 | $142.00 | $143.26 | $137.50 | $140.49 | 9.6M |
| 2026-05-19 | $139.58 | $142.50 | $137.00 | $141.58 | 8.8M |
| 2026-05-18 | $143.02 | $143.67 | $138.64 | $141.71 | 8.6M |
| 2026-05-15 | $144.99 | $145.90 | $141.78 | $141.97 | 10.8M |
| 2026-05-14 | $142.50 | $147.89 | $141.00 | $147.81 | 15.7M |
| 2026-05-13 | $144.80 | $147.31 | $140.30 | $140.69 | 14.2M |
| 2026-05-12 | $136.78 | $142.94 | $135.37 | $142.54 | 12.8M |
| 2026-05-11 | $141.40 | $142.62 | $135.13 | $136.43 | 18.5M |
| 2026-05-08 | $142.65 | $143.99 | $138.60 | $141.77 | 20.4M |
| 2026-05-07 | $149.22 | $149.44 | $139.68 | $141.75 | 18.3M |
| 2026-05-06 | $153.00 | $154.83 | $140.58 | $147.06 | 35.6M |
| 2026-05-05 | $177.00 | $177.22 | $169.89 | $170.22 | 15.7M |
| 2026-05-04 | $175.68 | $179.10 | $172.29 | $172.62 | 7.2M |
| 2026-05-01 | $172.99 | $177.18 | $172.00 | $172.70 | 7.7M |
| 2026-04-30 | $172.01 | $173.58 | $167.76 | $172.71 | 6.1M |
| 2026-04-29 | $166.10 | $168.73 | $163.42 | $168.68 | 6.3M |
| 2026-04-28 | $166.48 | $167.82 | $162.25 | $165.29 | 7.4M |
| 2026-04-27 | $176.72 | $176.76 | $168.51 | $172.47 | 6.8M |
| 2026-04-24 | $174.53 | $179.80 | $173.52 | $176.91 | 7.5M |
| 2026-04-23 | $177.50 | $177.75 | $169.38 | $172.55 | 7.4M |
| 2026-04-22 | $174.40 | $178.48 | $171.14 | $177.73 | 8.7M |
| 2026-04-21 | $170.00 | $173.85 | $167.22 | $172.86 | 8.9M |
| 2026-04-20 | $165.00 | $167.90 | $164.49 | $166.85 | 6.1M |
| 2026-04-17 | $162.24 | $165.28 | $160.47 | $164.23 | 8.2M |
| 2026-04-16 | $155.92 | $161.01 | $153.36 | $161.01 | 7.2M |
| 2026-04-15 | $154.82 | $155.23 | $150.52 | $154.33 | 5.8M |
| 2026-04-14 | $153.99 | $155.41 | $150.99 | $154.37 | 7.1M |
| 2026-04-13 | $146.73 | $152.14 | $144.80 | $152.02 | 7.2M |
| 2026-04-10 | $147.54 | $149.34 | $145.40 | $147.35 | 7.1M |
| 2026-04-09 | $145.11 | $146.19 | $141.11 | $146.05 | 7.3M |
| 2026-04-08 | $143.00 | $146.16 | $141.12 | $145.07 | 12.1M |
| 2026-04-07 | $127.85 | $133.70 | $127.55 | $133.64 | 5.8M |
| 2026-04-06 | $127.32 | $128.16 | $125.17 | $126.25 | 3.0M |
| 2026-04-02 | $121.10 | $127.20 | $119.79 | $126.68 | 5.1M |
| 2026-04-01 | $126.06 | $127.25 | $124.66 | $124.85 | 5.0M |
| 2026-03-31 | $118.62 | $123.46 | $117.42 | $122.78 | 7.8M |
| 2026-03-30 | $122.01 | $123.34 | $115.42 | $116.13 | 7.5M |
| 2026-03-27 | $121.34 | $123.72 | $120.34 | $120.77 | 5.9M |
| 2026-03-26 | $131.79 | $132.50 | $122.51 | $122.55 | 7.6M |
| 2026-03-25 | $133.21 | $135.08 | $131.15 | $135.01 | 5.4M |
| 2026-03-24 | $134.21 | $135.70 | $129.19 | $130.80 | 7.9M |
| 2026-03-23 | $133.48 | $138.21 | $132.20 | $135.88 | 6.4M |
| 2026-03-20 | $134.00 | $135.30 | $128.90 | $131.22 | 11.4M |
| 2026-03-19 | $133.74 | $136.57 | $132.35 | $136.26 | 4.4M |
| 2026-03-18 | $133.50 | $137.56 | $133.50 | $136.07 | 5.3M |
| 2026-03-17 | $135.01 | $136.70 | $132.31 | $133.07 | 6.0M |
| 2026-03-16 | $133.87 | $136.28 | $131.91 | $135.35 | 7.9M |
| 2026-03-13 | $134.82 | $137.60 | $130.51 | $133.57 | 5.4M |
| 2026-03-12 | $137.74 | $137.78 | $133.69 | $134.03 | 5.5M |
| 2026-03-11 | $139.16 | $141.14 | $137.65 | $138.23 | 4.2M |
| 2026-03-10 | $138.00 | $141.77 | $137.89 | $139.62 | 5.4M |
| 2026-03-09 | $130.40 | $137.68 | $129.79 | $137.17 | 6.7M |
| 2026-03-06 | $136.39 | $139.06 | $132.73 | $132.89 | 6.3M |
| 2026-03-05 | $135.12 | $139.48 | $134.00 | $139.40 | 8.4M |
| 2026-03-04 | $127.87 | $135.56 | $127.40 | $134.83 | 6.9M |
| 2026-03-03 | $125.33 | $126.83 | $122.37 | $124.60 | 6.1M |
| 2026-03-02 | $129.65 | $130.69 | $127.26 | $129.30 | 6.9M |
| 2026-02-27 | $127.52 | $133.58 | $127.50 | $133.50 | 9.0M |
| 2026-02-26 | $132.00 | $132.22 | $126.92 | $130.25 | 6.4M |
| 2026-02-25 | $129.37 | $133.78 | $128.64 | $132.89 | 7.6M |
| 2026-02-24 | $130.25 | $130.73 | $124.38 | $128.77 | 8.1M |
| 2026-02-23 | $131.23 | $131.63 | $126.26 | $127.43 | 9.7M |
| 2026-02-20 | $136.02 | $138.33 | $132.15 | $132.79 | 8.3M |
| 2026-02-19 | $138.61 | $140.32 | $135.37 | $137.23 | 5.3M |
| 2026-02-18 | $140.46 | $142.50 | $136.69 | $139.54 | 10.0M |
| 2026-02-17 | $140.64 | $145.00 | $140.00 | $142.58 | 8.7M |
| 2026-02-13 | $145.82 | $148.77 | $138.00 | $141.59 | 21.8M |
| 2026-02-12 | $138.00 | $138.50 | $132.01 | $135.12 | 16.3M |
| 2026-02-11 | $145.11 | $145.24 | $138.22 | $140.66 | 6.9M |
| 2026-02-10 | $144.32 | $145.04 | $141.80 | $143.45 | 6.1M |
| 2026-02-09 | $138.28 | $142.27 | $136.05 | $141.74 | 6.8M |
| 2026-02-06 | $131.40 | $137.61 | $130.32 | $137.49 | 9.0M |
| 2026-02-05 | $127.73 | $130.31 | $125.34 | $128.67 | 9.6M |
| 2026-02-04 | $138.00 | $139.37 | $129.24 | $130.28 | 13.3M |
| 2026-02-03 | $140.71 | $143.27 | $135.33 | $139.39 | 8.2M |
| 2026-02-02 | $141.32 | $143.11 | $138.22 | $138.37 | 7.7M |
| 2026-01-30 | $145.85 | $148.06 | $141.44 | $141.74 | 6.4M |
| 2026-01-29 | $150.15 | $151.55 | $145.33 | $148.15 | 8.9M |
| 2026-01-28 | $150.35 | $151.80 | $145.57 | $150.15 | 8.6M |
| 2026-01-27 | $144.86 | $149.27 | $143.80 | $146.69 | 8.7M |
| 2026-01-26 | $139.32 | $146.40 | $139.24 | $143.72 | 10.7M |
| 2026-01-23 | $138.37 | $138.90 | $134.86 | $136.34 | 8.1M |
| 2026-01-22 | $139.84 | $146.40 | $137.42 | $138.41 | 14.9M |
| 2026-01-21 | $127.86 | $129.55 | $125.04 | $127.29 | 5.9M |
| 2026-01-20 | $126.49 | $130.38 | $125.78 | $127.52 | 6.4M |