Arista Networks (ANET) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -13.5% vs the 50-day and +2.2% vs the 200-day average, 22.3% below the 52-week high and +47.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Arista Networks trades 13.5% below its 50-day and 2.2% above its 200-day moving average. (as of 2026-10-30)

Arista builds networking hardware and software that carries data through cloud, AI, campus and routing setups, sold as switches paired with its EOS operating system. It serves internet firms, cloud providers, banks, government bodies and other large data-centre operators worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ANET overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	173.57	174.99	166.86	168.86	-8.34%	8,336,775
2026-10-29	183.50	187.38	182.65	184.22	-1.34%	5,367,100
2026-10-28	190.17	191.11	184.77	186.72	-0.15%	5,004,800
2026-10-27	180.60	189.27	180.00	187.00	+5.51%	5,653,600
2026-10-26	174.21	179.56	172.69	177.24	+2.83%	4,256,800
2026-10-23	169.06	175.88	168.25	172.37	+0.76%	5,008,400
2026-10-22	178.50	178.72	169.87	171.07	-7.19%	8,307,000
2026-10-21	187.41	188.99	181.25	184.33	+1.73%	6,569,500
2026-10-20	181.00	183.33	177.36	181.19	-0.96%	6,171,700
2026-10-19	182.87	185.91	178.93	182.95	+3.37%	6,320,300
2026-10-16	184.03	184.70	176.77	176.98	-4.63%	6,854,400
2026-10-15	187.97	188.66	178.47	185.58	-5.04%	10,322,200
2026-10-14	200.43	203.68	193.30	195.42	-4.45%	5,961,900
2026-10-13	204.98	205.20	197.60	204.52	-3.02%	7,981,100
2026-10-12	214.80	216.49	210.18	210.88	-2.70%	3,410,300
2026-10-09	215.38	217.41	213.65	216.74	+2.73%	4,329,200
2026-10-08	213.50	217.32	209.51	210.97	-2.25%	4,875,100
2026-10-07	211.30	217.32	209.13	215.83	+0.22%	4,995,900
2026-10-06	208.00	216.07	207.20	215.36	+4.09%	6,969,400
2026-10-05	207.76	208.91	204.50	206.90	-0.22%	3,560,300
2026-10-02	208.26	208.63	204.66	207.35	+1.40%	4,145,600
2026-10-01	204.69	206.35	200.77	204.49	+0.44%	4,106,100
2026-09-30	204.24	207.43	203.09	203.59	+0.36%	4,899,000
2026-09-29	207.10	207.48	201.35	202.86	-1.01%	4,551,800
2026-09-28	205.59	208.35	203.52	204.92	-0.79%	3,480,800
2026-09-25	208.85	212.00	205.53	206.55	+0.41%	4,377,000
2026-09-24	199.91	206.54	198.76	205.70	+1.10%	3,556,900
2026-09-23	205.46	206.48	200.75	203.47	-0.84%	3,965,900
2026-09-22	204.35	208.26	203.26	205.19	-0.11%	4,571,300
2026-09-21	203.47	205.95	200.75	205.42	+3.02%	4,998,500
2026-09-18	202.35	202.58	196.89	199.39	-0.07%	10,722,300
2026-09-17	203.11	204.91	192.98	199.53	+1.01%	7,162,400
2026-09-16	197.44	200.25	195.08	197.54	+2.44%	4,470,600
2026-09-15	191.88	194.69	190.86	192.84	+2.68%	4,909,600
2026-09-14	189.82	191.10	186.11	187.81	-5.90%	5,673,800
2026-09-11	192.23	200.25	192.10	199.59	+5.61%	4,638,000
2026-09-10	189.35	193.04	187.89	188.99	-2.04%	2,810,900
2026-09-09	194.85	196.96	192.05	192.93	-1.04%	3,673,900
2026-09-08	196.82	200.68	194.72	194.96	+0.61%	4,741,600
2026-09-04	192.82	197.10	190.56	193.78	+1.22%	4,204,100
2026-09-03	185.25	192.00	181.27	191.44	+2.87%	4,108,500
2026-09-02	188.00	189.89	184.08	186.10	-1.67%	4,363,800
2026-09-01	195.77	196.50	188.56	189.26	-3.29%	4,369,200
2026-08-31	195.50	197.99	193.91	195.69	+0.16%	5,021,700
2026-08-28	200.00	200.10	194.61	195.38	-2.84%	3,063,000
2026-08-27	205.90	206.13	199.22	201.09	-0.57%	4,692,700
2026-08-26	190.91	203.36	190.91	202.25	+5.92%	7,664,600
2026-08-25	192.34	193.15	188.06	190.94	+1.48%	4,387,863
2026-08-24	186.00	190.25	186.00	188.15	-0.27%	5,308,866
2026-08-21	183.77	190.44	183.59	188.65	+2.67%	8,123,600
2026-08-20	185.31	187.28	182.83	183.75	-1.45%	4,207,300
2026-08-19	195.04	195.50	184.51	186.45	-3.48%	5,740,500
2026-08-18	196.00	197.99	189.67	193.18	-4.27%	8,886,900
2026-08-17	201.16	202.26	198.34	201.80	+1.50%	5,683,900
2026-08-14	205.27	205.27	198.25	198.82	-2.36%	4,707,400
2026-08-13	209.79	210.11	203.55	203.62	-3.27%	7,907,800
2026-08-12	205.47	211.45	203.76	210.50	+6.39%	10,008,600
2026-08-11	194.56	198.92	190.48	197.85	+3.31%	6,277,300
2026-08-10	192.49	195.70	187.03	191.52	+1.51%	5,434,100
2026-08-07	198.00	198.00	187.50	188.67	-1.90%	7,208,500
2026-08-06	192.41	197.11	189.43	192.32	-2.53%	7,774,600
2026-08-05	210.19	214.89	191.01	197.31	+3.57%	20,227,000
2026-08-04	187.70	194.35	187.01	190.51	+3.04%	14,097,400
2026-08-03	174.42	186.57	173.45	184.89	+2.52%	8,335,700
2026-07-31	177.60	183.52	175.70	180.35	+5.46%	8,472,300
2026-07-30	164.56	171.51	164.49	171.02	+8.26%	7,284,700
2026-07-29	168.45	169.33	156.84	157.97	-6.92%	8,189,500
2026-07-28	165.57	169.97	159.27	169.71	-0.61%	8,561,600
2026-07-27	175.21	176.73	165.90	170.76	-1.86%	6,023,000
2026-07-24	174.00	177.51	170.91	173.99	-1.48%	4,721,500
2026-07-23	172.77	179.48	172.77	176.61	+1.00%	4,338,800
2026-07-22	171.13	176.41	170.00	174.87	+0.17%	3,342,900
2026-07-21	174.44	177.88	172.10	174.58	+3.09%	6,357,800
2026-07-20	168.94	172.60	168.32	169.35	+0.44%	6,025,900
2026-07-17	163.10	171.43	157.13	168.61	+0.03%	7,560,400
2026-07-16	169.21	170.28	163.68	168.56	-1.95%	8,412,300
2026-07-15	184.00	186.21	166.50	171.92	-5.83%	8,095,900
2026-07-14	183.90	185.60	175.69	182.57	+0.78%	7,566,300
2026-07-13	186.26	189.56	180.50	181.15	-3.11%	9,149,500
2026-07-10	185.30	187.62	182.50	186.96	+1.23%	5,592,500
2026-07-09	187.00	189.82	179.80	184.69	+2.01%	9,932,000
2026-07-08	166.18	181.27	165.99	181.05	+8.76%	11,912,800
2026-07-07	169.10	169.23	162.59	166.46	-3.94%	8,969,200
2026-07-06	162.87	177.20	161.36	173.28	+8.31%	8,509,300
2026-07-02	166.36	167.74	156.65	159.99	-3.98%	9,764,500
2026-07-01	165.56	170.50	159.20	166.62	-1.92%	9,098,200
2026-06-30	164.11	172.55	162.70	169.88	+3.52%	10,281,800
2026-06-29	158.86	165.66	155.22	164.10	+4.12%	8,535,700
2026-06-26	159.94	161.23	154.74	157.60	-4.74%	11,865,200
2026-06-25	167.76	170.16	159.46	165.45	+2.29%	8,231,200
2026-06-24	162.32	165.68	160.57	161.74	-0.28%	6,350,600
2026-06-23	165.43	165.43	159.36	162.20	-7.08%	7,770,100
2026-06-22	170.11	175.20	166.66	174.56	+2.88%	9,494,400
2026-06-18	171.20	172.00	167.59	169.67	+2.87%	11,130,400
2026-06-17	169.89	171.29	163.93	164.93	-1.83%	6,229,500
2026-06-16	169.30	171.21	166.78	168.01	-0.64%	8,090,900
2026-06-15	165.96	169.28	163.51	169.09	+3.58%	7,240,800
2026-06-12	160.11	165.25	159.13	163.24	+4.37%	6,052,500
2026-06-11	153.58	157.07	150.28	156.40	+3.06%	5,326,700
2026-06-10	151.00	154.97	149.00	151.76	-0.26%	6,867,400
2026-06-09	157.75	158.99	145.32	152.16	-2.71%	7,334,100
2026-06-08	157.95	159.23	153.25	156.40	+1.38%	6,043,100
2026-06-05	159.46	161.19	152.19	154.27	-7.07%	9,094,700
2026-06-04	163.08	167.79	157.40	166.01	-4.79%	10,214,000
2026-06-03	175.49	177.48	168.71	174.37	-0.55%	8,069,700
2026-06-02	170.70	177.48	170.69	175.33	+2.72%	9,144,300
2026-06-01	162.14	172.33	161.28	170.68	+7.03%	9,991,500
2026-05-29	157.40	161.50	155.80	159.47	+2.70%	15,385,900
2026-05-28	154.00	156.38	150.66	155.27	+0.62%	7,194,300
2026-05-27	157.85	158.11	153.57	154.31	-2.34%	6,982,200
2026-05-26	157.50	160.14	153.89	158.01	+2.58%	11,835,300
2026-05-22	152.26	154.39	149.00	154.03	+3.66%	10,554,600
2026-05-21	139.30	148.99	139.13	148.59	+5.77%	11,620,600
2026-05-20	142.00	143.26	137.50	140.49	-0.77%	9,617,000
2026-05-19	139.58	142.50	137.00	141.58	-0.09%	8,800,800
2026-05-18	143.02	143.67	138.64	141.71	-0.18%	8,634,500
2026-05-15	144.99	145.90	141.78	141.97	-3.95%	10,833,000
2026-05-14	142.50	147.89	141.00	147.81	+5.06%	15,728,200
2026-05-13	144.80	147.31	140.30	140.69	-1.30%	14,164,600
2026-05-12	136.78	142.94	135.37	142.54	+4.48%	12,796,100
2026-05-11	141.40	142.62	135.13	136.43	-3.77%	18,520,900
2026-05-08	142.65	143.99	138.60	141.77	+0.01%	20,371,600
2026-05-07	149.22	149.44	139.68	141.75	-3.61%	18,255,700
2026-05-06	153.00	154.83	140.58	147.06	-13.61%	35,627,200
2026-05-05	177.00	177.22	169.89	170.22	-1.39%	15,684,800
2026-05-04	175.68	179.10	172.28	172.62	-0.05%	7,167,900
2026-05-01	172.99	177.18	172.00	172.70	-0.01%	7,652,400
2026-04-30	172.01	173.58	167.76	172.71	+2.39%	6,141,700
2026-04-29	166.10	168.73	163.42	168.68	+2.05%	6,270,500
2026-04-28	166.48	167.82	162.25	165.29	-4.16%	7,414,100
2026-04-27	176.72	176.76	168.51	172.47	-2.51%	6,782,500
2026-04-24	174.53	179.80	173.52	176.91	+2.53%	7,508,000
2026-04-23	177.50	177.75	169.38	172.55	-2.91%	7,428,000
2026-04-22	174.40	178.48	171.14	177.73	+2.82%	8,699,400
2026-04-21	170.00	173.85	167.22	172.86	+3.60%	8,918,900
2026-04-20	165.00	167.90	164.49	166.85	+1.60%	6,113,300
2026-04-17	162.24	165.28	160.47	164.23	+2.00%	8,216,400
2026-04-16	155.92	161.01	153.36	161.01	+4.33%	7,205,600
2026-04-15	154.82	155.22	150.52	154.33	-0.03%	5,835,300
2026-04-14	153.99	155.41	150.99	154.37	+1.55%	7,114,000
2026-04-13	146.73	152.14	144.80	152.02	+3.17%	7,217,900
2026-04-10	147.54	149.34	145.40	147.35	+0.89%	7,054,100
2026-04-09	145.11	146.19	141.11	146.05	+0.68%	7,266,100
2026-04-08	143.00	146.16	141.12	145.07	+8.55%	12,136,800
2026-04-07	127.85	133.70	127.55	133.64	+5.85%	5,758,000
2026-04-06	127.32	128.16	125.17	126.25	-0.34%	3,033,100
2026-04-02	121.10	127.20	119.79	126.68	+1.47%	5,125,100
2026-04-01	126.06	127.25	124.66	124.85	+1.69%	5,037,700
2026-03-31	118.62	123.46	117.42	122.78	+5.73%	7,837,700
2026-03-30	122.01	123.34	115.42	116.13	-3.84%	7,540,500
2026-03-27	121.34	123.72	120.34	120.77	-1.45%	5,940,233
2026-03-26	131.79	132.50	122.51	122.55	-9.23%	7,553,542
2026-03-25	133.21	135.08	131.15	135.01	+3.22%	5,353,268
2026-03-24	134.21	135.70	129.19	130.80	-3.74%	7,858,850
2026-03-23	133.48	138.21	132.20	135.88	+3.55%	6,402,155
2026-03-20	134.00	135.30	128.90	131.22	-3.70%	11,351,550
2026-03-19	133.74	136.57	132.35	136.26	+0.14%	4,418,865
2026-03-18	133.50	137.56	133.50	136.07	+2.25%	5,264,126
2026-03-17	135.01	136.70	132.31	133.07	-1.68%	5,958,965
2026-03-16	133.87	136.28	131.91	135.35	+1.33%	7,884,154
2026-03-13	134.82	137.59	130.51	133.57	-0.34%	5,364,822
2026-03-12	137.74	137.78	133.69	134.03	-3.04%	5,494,208
2026-03-11	139.16	141.14	137.65	138.23	-1.00%	4,171,895
2026-03-10	138.00	141.77	137.89	139.62	+1.79%	5,435,820
2026-03-09	130.41	137.68	129.79	137.17	+3.22%	6,715,157
2026-03-06	136.39	139.06	132.73	132.89	-4.67%	6,281,963
2026-03-05	135.12	139.48	134.00	139.40	+3.39%	8,393,018
2026-03-04	127.87	135.56	127.40	134.83	+8.21%	6,897,724
2026-03-03	125.33	126.83	122.37	124.60	-3.63%	6,119,674
2026-03-02	129.65	130.69	127.26	129.30	-3.15%	6,874,981
2026-02-27	127.52	133.58	127.50	133.50	+2.50%	9,043,346
2026-02-26	132.00	132.22	126.92	130.25	-1.99%	6,360,701
2026-02-25	129.37	133.78	128.64	132.89	+3.20%	7,611,583
2026-02-24	130.25	130.73	124.38	128.77	+1.05%	8,120,020
2026-02-23	131.22	131.63	126.26	127.43	-4.04%	9,706,757
2026-02-20	136.02	138.33	132.15	132.79	-3.24%	8,308,963
2026-02-19	138.61	140.32	135.37	137.23	-1.66%	5,260,619
2026-02-18	140.46	142.50	136.69	139.54	-2.13%	9,955,678
2026-02-17	140.64	145.00	140.00	142.58	+0.70%	8,724,172
2026-02-13	145.82	148.77	138.00	141.59	+4.79%	21,822,980
2026-02-12	138.00	138.50	132.01	135.12	-3.94%	16,322,110
2026-02-11	145.11	145.24	138.22	140.66	-1.94%	6,942,379
2026-02-10	144.32	145.03	141.80	143.45	+1.21%	6,138,123
2026-02-09	138.28	142.27	136.06	141.74	+3.09%	6,801,389
2026-02-06	131.40	137.61	130.32	137.49	+6.85%	8,986,820
2026-02-05	127.73	130.31	125.34	128.67	-1.24%	9,640,539
2026-02-04	138.00	139.37	129.24	130.28	-6.54%	13,313,780
2026-02-03	140.72	143.27	135.33	139.39	+0.74%	8,202,277
2026-02-02	141.32	143.11	138.22	138.37	-2.38%	7,719,198
2026-01-30	145.85	148.06	141.44	141.74	-4.33%	6,364,003
2026-01-29	150.15	151.55	145.33	148.15	-1.33%	8,915,281
2026-01-28	150.35	151.80	145.57	150.15	+2.36%	8,568,182
2026-01-27	144.86	149.27	143.80	146.69	+2.07%	8,696,951
2026-01-26	139.32	146.41	139.24	143.72	+5.41%	10,658,190
2026-01-23	138.37	138.90	134.86	136.34	-1.50%	8,053,924
2026-01-22	139.84	146.40	137.42	138.41	+8.74%	14,906,710
2026-01-21	127.86	129.55	125.04	127.29	-0.18%	5,931,043
2026-01-20	126.49	130.38	125.78	127.52	-1.78%	6,371,343
2026-01-16	132.18	132.94	129.33	129.83	-0.58%	5,987,027
2026-01-15	127.59	133.34	127.37	130.59	+4.40%	8,562,273
2026-01-14	128.76	129.76	123.34	125.09	-3.73%	7,414,638
2026-01-13	123.70	130.69	123.05	129.93	+5.27%	8,638,925
2026-01-12	121.60	124.45	120.00	123.42	+0.43%	8,795,880
2026-01-09	124.57	124.83	121.90	122.89	-0.67%	8,989,651
2026-01-08	129.37	129.60	122.81	123.72	-4.89%	8,944,152
2026-01-07	130.01	131.66	128.64	130.08	-1.89%	7,550,659
2026-01-06	137.90	137.93	132.50	132.58	-3.36%	8,003,950
2026-01-05	138.34	141.41	134.51	137.19	+2.69%	9,691,914
2026-01-02	134.05	136.09	132.19	133.60	+1.96%	4,707,434
2025-12-31	132.50	132.83	130.88	131.03	-1.06%	3,821,621
2025-12-30	134.25	134.45	132.37	132.44	-1.27%	4,081,053
2025-12-29	131.15	135.30	131.04	134.15	+1.75%	6,199,667
2025-12-26	131.00	132.13	130.45	131.84	+0.82%	2,308,396
2025-12-24	131.13	131.50	130.11	130.77	-0.42%	1,642,423
2025-12-23	129.32	131.72	129.25	131.32	+0.45%	2,884,256
2025-12-22	133.43	134.00	130.22	130.73	-0.30%	5,547,260
2025-12-19	125.01	132.52	125.01	131.12	+5.22%	12,713,080
2025-12-18	125.00	127.16	123.88	124.62	+1.85%	5,515,199
2025-12-17	125.94	126.83	121.63	122.36	-2.99%	8,589,158
2025-12-16	126.14	127.84	124.20	126.13	+0.19%	6,656,063
2025-12-15	125.50	127.36	123.61	125.89	+0.91%	6,441,923
2025-12-12	132.48	134.05	124.30	124.76	-7.17%	8,508,725
2025-12-11	135.53	136.40	128.95	134.39	+1.53%	6,679,540
2025-12-10	131.05	134.44	130.25	132.36	+1.78%	5,921,279
2025-12-09	128.70	130.80	127.32	130.04	+0.72%	5,227,945
2025-12-08	129.73	133.57	128.21	129.11	+0.40%	7,813,823
2025-12-05	128.50	129.66	126.84	128.59	+0.03%	5,166,270
2025-12-04	127.08	130.78	126.74	128.55	+0.59%	4,516,443
2025-12-03	126.16	128.50	123.75	127.80	+0.46%	5,286,336
2025-12-02	129.75	131.04	126.27	127.22	-0.69%	5,619,048
2025-12-01	128.98	129.50	126.14	128.11	-1.97%	4,684,640
2025-11-28	130.00	131.41	128.12	130.68	+2.37%	3,893,910
2025-11-26	127.47	128.47	125.25	127.65	+2.09%	5,995,026
2025-11-25	122.40	125.91	122.32	125.04	+2.35%	7,143,360
2025-11-24	118.92	122.42	118.20	122.17	+4.04%	12,758,640
2025-11-21	118.42	120.00	114.52	117.43	-1.81%	16,704,109
2025-11-20	129.89	131.79	118.90	119.59	-4.18%	12,641,990
2025-11-19	123.05	126.57	122.90	124.81	+1.10%	7,703,516
2025-11-18	125.75	127.55	122.08	123.45	-2.99%	12,561,120
2025-11-17	131.35	133.32	125.40	127.26	-3.13%	12,455,890
2025-11-14	127.06	135.37	125.36	131.37	+0.82%	10,672,450
2025-11-13	134.43	135.58	129.17	130.30	-3.47%	10,471,430
2025-11-12	136.22	136.60	133.78	134.98	+0.04%	6,471,447
2025-11-11	134.87	136.38	132.41	134.93	-1.70%	7,189,345
2025-11-10	137.50	138.98	134.59	137.26	+1.94%	6,974,297
2025-11-07	134.41	136.61	132.45	134.65	+0.47%	11,341,600
2025-11-06	140.65	141.99	132.59	134.02	-4.56%	13,296,140
2025-11-05	142.67	148.00	140.02	140.42	-8.55%	15,900,960
2025-11-04	152.86	157.03	150.99	153.55	-2.56%	9,026,397
2025-11-03	160.50	160.90	155.42	157.59	-0.06%	6,422,607

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+21.57%). Worst month: Nov (-17.08%). Based on 3 years of daily data (2024–2026).

Jan+4.59%
Feb-10.03%
Mar-7.48%
Apr+21.57%
May-4.51%
Jun+6.74%
Jul+16.41%
Aug+10.99%
Sep+7.41%
Oct+5.64%
Nov-17.08%
Dec+3.56%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Arista Networks's (ANET) latest close?

168.86 on 2026-10-30, from the Closelook data lake's daily price record.

What is ANET's 52-week high and low?

217.41 high and 114.52 low over the trailing 52 weeks, as of 2026-10-30.

What is Arista Networks's strongest and weakest month historically?

Historically, ANET's strongest calendar month has been Apr (average +21.57%) and its weakest Nov (average -17.08%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 478 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ANET?

Pullback inside an uptrend stack: Trades -13.5% vs the 50-day and +2.2% vs the 200-day average, 22.3% below the 52-week high and +47.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ANET above its 50-day and 200-day moving averages?

Arista Networks trades 13.5% below its 50-day and 2.2% above its 200-day moving average (11.9% below its 20-day). As of 2026-10-30.