Arista Networks (ANET) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 198.00 | 198.00 | 187.50 | 188.67 | -1.90% | 7,202,500 |
| 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 |
| 2025-10-31 | 161.09 | 162.12 | 155.74 | 157.69 | -0.47% | 6,209,297 |
| 2025-10-30 | 162.47 | 164.94 | 158.40 | 158.44 | -2.22% | 6,911,343 |
| 2025-10-29 | 157.21 | 162.40 | 156.78 | 162.03 | +3.36% | 6,901,369 |
| 2025-10-28 | 156.62 | 158.66 | 152.33 | 156.77 | -0.03% | 5,037,400 |
| 2025-10-27 | 157.41 | 157.70 | 155.01 | 156.81 | +1.94% | 5,509,100 |
| 2025-10-24 | 155.00 | 155.83 | 152.30 | 153.82 | +0.69% | 5,170,800 |
| 2025-10-23 | 146.78 | 153.95 | 146.64 | 152.76 | +4.21% | 7,327,400 |
| 2025-10-22 | 145.87 | 147.49 | 141.68 | 146.59 | +0.45% | 7,349,200 |
| 2025-10-21 | 145.45 | 147.61 | 144.14 | 145.94 | -0.37% | 3,648,900 |
| 2025-10-20 | 146.32 | 149.88 | 146.19 | 146.48 | +2.36% | 6,120,700 |
| 2025-10-17 | 143.01 | 144.50 | 139.24 | 143.10 | -1.99% | 6,533,900 |
| 2025-10-16 | 144.90 | 147.65 | 143.86 | 146.01 | +1.83% | 6,909,500 |
| 2025-10-15 | 140.42 | 145.39 | 140.11 | 143.38 | +3.31% | 8,687,000 |
| 2025-10-14 | 142.99 | 143.02 | 136.79 | 138.79 | -5.87% | 13,672,400 |
| 2025-10-13 | 160.76 | 162.00 | 145.09 | 147.45 | -4.32% | 14,233,900 |
| 2025-10-10 | 159.86 | 162.68 | 153.74 | 154.10 | -2.61% | 10,459,300 |
| 2025-10-09 | 157.00 | 159.80 | 154.60 | 158.23 | +0.55% | 8,459,900 |
| 2025-10-08 | 147.99 | 158.51 | 147.41 | 157.36 | +8.31% | 11,283,400 |
| 2025-10-07 | 150.48 | 151.55 | 143.28 | 145.29 | -2.82% | 7,348,700 |
| 2025-10-06 | 151.60 | 153.73 | 149.50 | 149.50 | +2.75% | 7,277,600 |
| 2025-10-03 | 146.01 | 149.09 | 144.10 | 145.50 | +0.72% | 7,178,600 |
| 2025-10-02 | 150.00 | 150.54 | 141.25 | 144.46 | -3.22% | 9,473,800 |
| 2025-10-01 | 144.65 | 149.95 | 143.02 | 149.27 | +2.44% | 7,820,700 |
| 2025-09-30 | 143.43 | 145.84 | 143.16 | 145.71 | +1.63% | 5,828,900 |
| 2025-09-29 | 144.92 | 147.80 | 142.62 | 143.37 | +0.61% | 6,183,600 |
| 2025-09-26 | 144.09 | 144.40 | 140.76 | 142.50 | -0.39% | 4,867,700 |
| 2025-09-25 | 141.69 | 143.24 | 139.23 | 143.06 | +0.29% | 6,325,300 |
| 2025-09-24 | 144.68 | 144.68 | 141.29 | 142.64 | -1.01% | 7,035,700 |
| 2025-09-23 | 144.86 | 147.46 | 143.02 | 144.09 | -0.90% | 8,215,500 |
| 2025-09-22 | 148.78 | 149.71 | 145.06 | 145.40 | -2.81% | 8,675,200 |
| 2025-09-19 | 148.90 | 150.25 | 146.67 | 149.61 | +2.01% | 17,810,900 |
| 2025-09-18 | 144.00 | 146.72 | 143.43 | 146.66 | +2.67% | 6,939,000 |
| 2025-09-17 | 142.63 | 143.43 | 138.50 | 142.84 | +0.48% | 8,295,400 |
| 2025-09-16 | 145.26 | 147.37 | 141.00 | 142.16 | -2.25% | 9,382,400 |
| 2025-09-15 | 139.60 | 146.90 | 139.17 | 145.43 | +4.33% | 12,140,800 |
| 2025-09-12 | 149.18 | 149.47 | 139.02 | 139.39 | -8.92% | 17,894,900 |
| 2025-09-11 | 151.99 | 156.32 | 150.36 | 153.04 | +1.54% | 13,666,200 |
| 2025-09-10 | 145.56 | 151.71 | 144.90 | 150.72 | +6.21% | 19,772,500 |
| 2025-09-09 | 140.97 | 142.88 | 139.51 | 141.91 | +1.36% | 6,158,500 |
| 2025-09-08 | 143.80 | 144.10 | 139.84 | 140.01 | -1.99% | 7,925,500 |
| 2025-09-05 | 144.13 | 145.46 | 140.25 | 142.85 | +1.19% | 9,567,500 |
| 2025-09-04 | 138.93 | 142.50 | 138.73 | 141.17 | +2.76% | 8,365,000 |
| 2025-09-03 | 135.68 | 137.91 | 134.86 | 137.38 | +1.11% | 6,840,100 |
| 2025-09-02 | 132.41 | 136.60 | 131.00 | 135.87 | -0.50% | 7,415,200 |
| 2025-08-29 | 135.51 | 137.67 | 134.48 | 136.55 | +0.23% | 7,959,600 |
| 2025-08-28 | 131.50 | 136.84 | 130.35 | 136.23 | +2.22% | 8,372,500 |
| 2025-08-27 | 134.24 | 134.96 | 132.69 | 133.27 | -0.74% | 6,271,600 |
| 2025-08-26 | 132.79 | 134.94 | 132.21 | 134.27 | +0.92% | 7,242,100 |
| 2025-08-25 | 133.58 | 133.77 | 130.33 | 133.04 | -0.16% | 5,341,200 |
| 2025-08-22 | 130.70 | 135.00 | 129.36 | 133.25 | +0.92% | 7,362,100 |
| 2025-08-21 | 130.67 | 132.16 | 129.33 | 132.03 | +0.43% | 5,873,700 |
| 2025-08-20 | 131.30 | 132.12 | 127.58 | 131.47 | -0.99% | 9,449,800 |
| 2025-08-19 | 137.00 | 137.62 | 131.91 | 132.78 | -3.81% | 9,630,300 |
| 2025-08-18 | 136.42 | 138.16 | 134.76 | 138.04 | +0.54% | 5,098,200 |
| 2025-08-15 | 136.34 | 138.54 | 134.83 | 137.30 | +0.60% | 6,056,300 |
| 2025-08-14 | 136.63 | 137.67 | 132.45 | 136.48 | -1.11% | 7,285,500 |
| 2025-08-13 | 141.27 | 141.99 | 136.01 | 138.01 | -2.29% | 9,178,100 |
| 2025-08-12 | 138.54 | 141.45 | 138.20 | 141.25 | +2.62% | 7,457,400 |
| 2025-08-11 | 137.75 | 141.75 | 137.01 | 137.65 | -1.10% | 7,837,900 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Arista Networks's (ANET) latest close?
188.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is ANET's 52-week high and low?
214.89 high and 114.52 low over the trailing 52 weeks, as of 2026-08-07.
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 419 daily bars in the Closelook data lake.