NYSE : ANET
Arista Networks, Inc. — Price history
Technology · Computer Hardware · United States
Last price 184.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 232.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arista Networks, Inc. (ANET) closed at 164.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 170.6 | 171 | 164.13 | 164.11 | 3,307,718 | -2.81% |
| 2026-10-30 | 173.57 | 174.99 | 166.86 | 168.86 | 8,348,312 | -8.34% |
| 2026-10-29 | 183.5 | 187.375 | 182.65 | 184.22 | 5,367,076 | -1.34% |
| 2026-10-28 | 190.17 | 191.11 | 184.77 | 186.72 | 5,004,815 | -0.15% |
| 2026-10-27 | 180.6 | 189.27 | 180 | 187 | 5,656,669 | +5.51% |
| 2026-10-26 | 174.21 | 179.56 | 172.687 | 177.24 | 4,262,452 | +2.83% |
| 2026-10-23 | 169.06 | 175.88 | 168.245 | 172.37 | 5,013,111 | +0.76% |
| 2026-10-22 | 178.5 | 178.72 | 169.87 | 171.07 | 8,306,953 | -7.19% |
| 2026-10-21 | 187.41 | 188.99 | 181.25 | 184.33 | 6,569,548 | +1.73% |
| 2026-10-20 | 181 | 183.33 | 177.36 | 181.19 | 6,171,734 | -0.96% |
| 2026-10-19 | 182.87 | 185.91 | 178.93 | 182.95 | 6,320,327 | +3.37% |
| 2026-10-16 | 184.035 | 184.7 | 176.77 | 176.98 | 6,752,828 | -4.63% |
| 2026-10-15 | 187.97 | 188.66 | 178.471 | 185.58 | 10,283,975 | -5.04% |
| 2026-10-14 | 200.43 | 203.68 | 193.3 | 195.42 | 5,917,690 | -4.45% |
| 2026-10-13 | 204.98 | 205.2 | 197.6 | 204.52 | 7,903,679 | -3.02% |
| 2026-10-12 | 214.8 | 216.485 | 210.18 | 210.88 | 3,244,884 | -2.70% |
| 2026-10-09 | 215.38 | 217.41 | 213.651 | 216.74 | 4,321,452 | +2.73% |
| 2026-10-08 | 213.495 | 217.32 | 209.51 | 210.97 | 4,851,537 | -2.25% |
| 2026-10-07 | 211.3 | 217.318 | 209.13 | 215.83 | 4,987,566 | +0.22% |
| 2026-10-06 | 208 | 216.07 | 207.2 | 215.36 | 6,851,433 | +4.09% |
| 2026-10-05 | 207.76 | 208.91 | 204.5 | 206.9 | 3,490,343 | -0.22% |
| 2026-10-02 | 208.26 | 208.632 | 204.66 | 207.35 | 4,084,800 | +1.40% |
| 2026-10-01 | 204.695 | 206.35 | 200.771 | 204.49 | 4,088,164 | +0.44% |
| 2026-09-30 | 204.24 | 207.43 | 203.09 | 203.59 | 4,842,889 | +0.36% |
| 2026-09-29 | 207.1 | 207.48 | 201.35 | 202.86 | 4,530,526 | -1.01% |
| 2026-09-28 | 205.59 | 208.35 | 203.52 | 204.92 | 3,425,037 | -0.79% |
| 2026-09-25 | 208.855 | 212 | 205.525 | 206.55 | 4,226,219 | +0.41% |
| 2026-09-24 | 199.91 | 206.54 | 198.757 | 205.7 | 3,553,385 | +1.10% |
| 2026-09-23 | 205.455 | 206.48 | 200.75 | 203.47 | 3,935,745 | -0.84% |
| 2026-09-22 | 204.35 | 208.26 | 203.26 | 205.19 | 4,329,252 | -0.11% |
| 2026-09-21 | 203.47 | 205.95 | 200.745 | 205.42 | 4,911,464 | +3.02% |
| 2026-09-18 | 202.35 | 202.58 | 196.89 | 199.39 | 9,881,991 | -0.07% |
| 2026-09-17 | 203.11 | 204.913 | 192.98 | 199.53 | 7,017,830 | +1.01% |
| 2026-09-16 | 197.44 | 200.25 | 195.08 | 197.54 | 4,445,712 | +2.44% |
| 2026-09-15 | 191.885 | 194.686 | 190.86 | 192.84 | 4,822,664 | +2.68% |
| 2026-09-14 | 189.82 | 191.105 | 186.11 | 187.81 | 5,649,849 | -5.90% |
| 2026-09-11 | 192.23 | 200.25 | 192.105 | 199.59 | 4,598,154 | +5.61% |
| 2026-09-10 | 189.35 | 193.04 | 187.893 | 188.99 | 2,805,510 | -2.04% |
| 2026-09-09 | 194.855 | 196.96 | 192.05 | 192.93 | 3,671,724 | -1.04% |
| 2026-09-08 | 196.82 | 200.675 | 194.72 | 194.96 | 4,691,474 | +0.61% |
| 2026-09-04 | 192.82 | 197.1 | 190.56 | 193.78 | 4,186,359 | +1.22% |
| 2026-09-03 | 185.25 | 192 | 181.27 | 191.44 | 4,111,668 | +2.87% |
| 2026-09-02 | 188 | 189.89 | 184.08 | 186.1 | 4,369,531 | -1.67% |
| 2026-09-01 | 195.77 | 196.5 | 188.56 | 189.26 | 4,375,820 | -3.29% |
| 2026-08-31 | 195.5 | 197.99 | 193.91 | 195.69 | 5,026,530 | +0.16% |
| 2026-08-28 | 200 | 200.1 | 194.61 | 195.38 | 3,064,688 | -2.84% |
| 2026-08-27 | 205.9 | 206.13 | 199.215 | 201.09 | 4,699,005 | -0.57% |
| 2026-08-26 | 190.905 | 203.36 | 190.905 | 202.25 | 7,664,556 | +5.92% |
| 2026-08-25 | 192.34 | 193.15 | 188.06 | 190.94 | 4,387,863 | +1.48% |
| 2026-08-24 | 186 | 190.25 | 186 | 188.15 | 5,308,866 | -0.27% |
| 2026-08-21 | 183.77 | 190.44 | 183.59 | 188.65 | 8,125,215 | +2.67% |
| 2026-08-20 | 185.31 | 187.28 | 182.83 | 183.75 | 4,207,289 | -1.45% |
| 2026-08-19 | 195.04 | 195.5 | 184.51 | 186.45 | 5,740,458 | -3.48% |
| 2026-08-18 | 196 | 197.99 | 189.67 | 193.18 | 8,886,944 | -4.27% |
| 2026-08-17 | 201.16 | 202.265 | 198.34 | 201.8 | 5,683,904 | +1.50% |
| 2026-08-14 | 205.27 | 205.27 | 198.245 | 198.82 | 4,707,405 | -2.36% |
| 2026-08-13 | 209.79 | 210.11 | 203.55 | 203.62 | 7,907,821 | -3.27% |
| 2026-08-12 | 205.47 | 211.45 | 203.76 | 210.5 | 10,008,621 | +6.39% |
| 2026-08-11 | 194.565 | 198.92 | 190.48 | 197.85 | 6,277,324 | +3.31% |
| 2026-08-10 | 192.49 | 195.7 | 187.03 | 191.52 | 5,434,077 | +1.51% |
| 2026-08-07 | 198 | 198 | 187.5 | 188.67 | 7,208,543 | -1.90% |
| 2026-08-06 | 192.41 | 197.11 | 189.43 | 192.32 | 7,774,567 | -2.53% |
| 2026-08-05 | 210.19 | 214.89 | 191.01 | 197.31 | 20,226,951 | +3.57% |
| 2026-08-04 | 187.7 | 194.35 | 187.011 | 190.51 | 14,097,399 | +3.04% |
| 2026-08-03 | 174.42 | 186.57 | 173.45 | 184.89 | 8,335,737 | +2.52% |
| 2026-07-31 | 177.6 | 183.52 | 175.7 | 180.35 | 8,472,344 | +5.46% |
| 2026-07-30 | 164.56 | 171.51 | 164.485 | 171.02 | 7,289,657 | +8.26% |
| 2026-07-29 | 168.45 | 169.33 | 156.84 | 157.97 | 8,189,460 | -6.92% |
| 2026-07-28 | 165.57 | 169.97 | 159.27 | 169.71 | 8,571,276 | -0.61% |
| 2026-07-27 | 175.21 | 176.73 | 165.9 | 170.76 | 6,025,139 | -1.86% |
| 2026-07-24 | 174 | 177.513 | 170.909 | 173.99 | 4,721,549 | -1.48% |
| 2026-07-23 | 172.77 | 179.48 | 172.77 | 176.61 | 4,338,769 | +1.00% |
| 2026-07-22 | 171.135 | 176.41 | 170 | 174.87 | 3,342,931 | +0.17% |
| 2026-07-21 | 174.44 | 177.88 | 172.1 | 174.58 | 6,357,828 | +3.09% |
| 2026-07-20 | 168.94 | 172.6 | 168.32 | 169.35 | 6,025,940 | +0.44% |
| 2026-07-17 | 163.105 | 171.43 | 157.13 | 168.61 | 7,560,355 | +0.03% |
| 2026-07-16 | 169.21 | 170.281 | 163.68 | 168.56 | 8,412,251 | -1.95% |
| 2026-07-15 | 184 | 186.21 | 166.5 | 171.92 | 8,095,902 | -5.83% |
| 2026-07-14 | 183.9 | 185.6 | 175.69 | 182.57 | 7,566,281 | +0.78% |
| 2026-07-13 | 186.265 | 189.56 | 180.5 | 181.15 | 9,149,528 | -3.11% |
| 2026-07-10 | 185.297 | 187.62 | 182.5 | 186.96 | 5,592,511 | +1.23% |
| 2026-07-09 | 187 | 189.817 | 179.8 | 184.69 | 9,932,028 | +2.01% |
| 2026-07-08 | 166.18 | 181.27 | 165.99 | 181.05 | 11,912,768 | +8.76% |
| 2026-07-07 | 169.1 | 169.23 | 162.59 | 166.46 | 8,969,200 | -3.94% |
| 2026-07-06 | 162.865 | 177.2 | 161.36 | 173.28 | 8,509,275 | +8.31% |
| 2026-07-02 | 166.36 | 167.735 | 156.65 | 159.99 | 9,766,524 | -3.98% |
| 2026-07-01 | 165.555 | 170.5 | 159.2 | 166.62 | 9,098,193 | -1.92% |
| 2026-06-30 | 164.11 | 172.549 | 162.7 | 169.88 | 10,281,794 | +3.52% |
| 2026-06-29 | 158.86 | 165.66 | 155.22 | 164.1 | 8,535,700 | +4.12% |
| 2026-06-26 | 159.94 | 161.23 | 154.74 | 157.6 | 11,865,246 | -4.74% |
| 2026-06-25 | 167.76 | 170.16 | 159.46 | 165.45 | 8,231,153 | +2.29% |
| 2026-06-24 | 162.325 | 165.68 | 160.57 | 161.74 | 6,350,625 | -0.28% |
| 2026-06-23 | 165.43 | 165.43 | 159.36 | 162.2 | 7,770,051 | -7.08% |
| 2026-06-22 | 170.11 | 175.2 | 166.66 | 174.56 | 9,494,374 | +2.88% |
| 2026-06-18 | 171.2 | 172 | 167.585 | 169.67 | 11,130,444 | +2.87% |
| 2026-06-17 | 169.89 | 171.29 | 163.93 | 164.93 | 6,229,503 | -1.83% |
| 2026-06-16 | 169.3 | 171.21 | 166.78 | 168.01 | 8,090,873 | -0.64% |
| 2026-06-15 | 165.96 | 169.28 | 163.51 | 169.09 | 7,240,757 | +3.58% |
| 2026-06-12 | 160.11 | 165.25 | 159.135 | 163.24 | 6,052,481 | +4.37% |
| 2026-06-11 | 153.58 | 157.07 | 150.28 | 156.4 | 5,326,676 | +3.06% |
| 2026-06-10 | 151 | 154.97 | 149 | 151.76 | 6,867,366 | -0.26% |
| 2026-06-09 | 157.75 | 158.99 | 145.32 | 152.16 | 7,334,063 | -2.71% |
| 2026-06-08 | 157.95 | 159.23 | 153.253 | 156.4 | 6,043,132 | +1.38% |
| 2026-06-05 | 159.46 | 161.193 | 152.19 | 154.27 | 9,094,700 | -7.07% |
| 2026-06-04 | 163.08 | 167.79 | 157.4 | 166.01 | 10,213,951 | -4.79% |
| 2026-06-03 | 175.49 | 177.48 | 168.71 | 174.37 | 8,069,718 | -0.55% |
| 2026-06-02 | 170.7 | 177.48 | 170.69 | 175.33 | 9,144,322 | +2.72% |
| 2026-06-01 | 162.14 | 172.33 | 161.28 | 170.68 | 9,991,468 | +7.03% |
| 2026-05-29 | 157.4 | 161.5 | 155.8 | 159.47 | 15,393,768 | +2.70% |
| 2026-05-28 | 154 | 156.38 | 150.66 | 155.27 | 7,194,331 | +0.62% |
| 2026-05-27 | 157.85 | 158.11 | 153.57 | 154.31 | 6,990,659 | -2.34% |
| 2026-05-26 | 157.505 | 160.14 | 153.89 | 158.01 | 11,835,307 | +2.58% |
| 2026-05-22 | 152.26 | 154.39 | 149 | 154.03 | 10,562,370 | +3.66% |
| 2026-05-21 | 139.3 | 148.99 | 139.125 | 148.59 | 11,620,557 | +5.77% |
| 2026-05-20 | 142 | 143.26 | 137.5 | 140.49 | 9,617,034 | -0.77% |
| 2026-05-19 | 139.58 | 142.5 | 137 | 141.58 | 8,800,776 | -0.09% |
| 2026-05-18 | 143.02 | 143.67 | 138.64 | 141.71 | 8,634,498 | -0.18% |
| 2026-05-15 | 144.99 | 145.9 | 141.78 | 141.97 | 10,833,005 | -3.95% |
| 2026-05-14 | 142.5 | 147.89 | 141 | 147.81 | 15,728,189 | +5.06% |
| 2026-05-13 | 144.8 | 147.31 | 140.3 | 140.69 | 14,164,576 | -1.30% |