NYSE - Delayed Quote USD

Arista Networks, Inc. (ANET)

193.78 +2.34 (+1.22%)

At close: September 4 at 4:00:03 PM EDT

194.20 +0.42 (+0.22%)

After hours: September 4 at 7:59:15 PM EDT

Trade ANET on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	192.82	197.10	190.56	193.78	193.78	4,204,100
Sep 3, 2026	185.25	192.00	181.27	191.44	191.44	4,108,500
Sep 2, 2026	188.00	189.89	184.08	186.10	186.10	4,363,800
Sep 1, 2026	195.77	196.50	188.56	189.26	189.26	4,369,200
Aug 31, 2026	195.50	197.99	193.91	195.69	195.69	5,021,700
Aug 28, 2026	200.00	200.10	194.61	195.38	195.38	3,063,000
Aug 27, 2026	205.90	206.13	199.21	201.09	201.09	4,692,700
Aug 26, 2026	190.90	203.36	190.90	202.25	202.25	7,664,600
Aug 25, 2026	192.34	193.15	188.06	190.94	190.94	4,385,100
Aug 24, 2026	186.00	190.25	186.00	188.15	188.15	5,306,400
Aug 21, 2026	183.77	190.44	183.59	188.65	188.65	8,123,600
Aug 20, 2026	185.31	187.28	182.83	183.75	183.75	4,207,300
Aug 19, 2026	195.04	195.50	184.51	186.45	186.45	5,740,500
Aug 18, 2026	196.00	197.99	189.67	193.18	193.18	8,886,900
Aug 17, 2026	201.16	202.26	198.34	201.80	201.80	5,683,900
Aug 14, 2026	205.27	205.27	198.24	198.82	198.82	4,707,400
Aug 13, 2026	209.79	210.11	203.55	203.62	203.62	7,907,800
Aug 12, 2026	205.47	211.45	203.76	210.50	210.50	10,008,600
Aug 11, 2026	194.57	198.92	190.48	197.85	197.85	6,277,300
Aug 10, 2026	192.49	195.70	187.03	191.52	191.52	5,434,100
Aug 7, 2026	198.00	198.00	187.50	188.67	188.67	7,208,500
Aug 6, 2026	192.41	197.11	189.43	192.32	192.32	7,774,600
Aug 5, 2026	210.19	214.89	191.01	197.31	197.31	20,227,000
Aug 4, 2026	187.70	194.35	187.01	190.51	190.51	14,097,400
Aug 3, 2026	174.42	186.57	173.45	184.89	184.89	8,335,700
Jul 31, 2026	177.60	183.52	175.70	180.35	180.35	8,472,300
Jul 30, 2026	164.56	171.51	164.49	171.02	171.02	7,284,700
Jul 29, 2026	168.45	169.33	156.84	157.97	157.97	8,189,500
Jul 28, 2026	165.57	169.97	159.27	169.71	169.71	8,561,600
Jul 27, 2026	175.21	176.73	165.90	170.76	170.76	6,023,000
Jul 24, 2026	174.00	177.51	170.91	173.99	173.99	4,721,500
Jul 23, 2026	172.77	179.48	172.77	176.61	176.61	4,338,800
Jul 22, 2026	171.13	176.41	170.00	174.87	174.87	3,342,900
Jul 21, 2026	174.44	177.88	172.10	174.58	174.58	6,357,800
Jul 20, 2026	168.94	172.60	168.32	169.35	169.35	6,025,900
Jul 17, 2026	163.10	171.43	157.13	168.61	168.61	7,560,400
Jul 16, 2026	169.21	170.28	163.68	168.56	168.56	8,412,300
Jul 15, 2026	184.00	186.21	166.50	171.92	171.92	8,095,900
Jul 14, 2026	183.90	185.60	175.69	182.57	182.57	7,566,300
Jul 13, 2026	186.26	189.56	180.50	181.15	181.15	9,149,500
Jul 10, 2026	185.30	187.62	182.50	186.96	186.96	5,592,500
Jul 9, 2026	187.00	189.82	179.80	184.69	184.69	9,932,000
Jul 8, 2026	166.18	181.27	165.99	181.05	181.05	11,912,800
Jul 7, 2026	169.10	169.23	162.59	166.46	166.46	8,969,200
Jul 6, 2026	162.87	177.20	161.36	173.28	173.28	8,509,300
Jul 2, 2026	166.36	167.74	156.65	159.99	159.99	9,764,500
Jul 1, 2026	165.55	170.50	159.20	166.62	166.62	9,098,200
Jun 30, 2026	164.11	172.55	162.70	169.88	169.88	10,281,800
Jun 29, 2026	158.86	165.66	155.22	164.10	164.10	8,535,700
Jun 26, 2026	159.94	161.23	154.74	157.60	157.60	11,865,200
Jun 25, 2026	167.76	170.16	159.46	165.45	165.45	8,231,200
Jun 24, 2026	162.32	165.68	160.57	161.74	161.74	6,350,600
Jun 23, 2026	165.43	165.43	159.36	162.20	162.20	7,770,100
Jun 22, 2026	170.11	175.20	166.66	174.56	174.56	9,494,400
Jun 18, 2026	171.20	172.00	167.59	169.67	169.67	11,130,400
Jun 17, 2026	169.89	171.29	163.93	164.93	164.93	6,229,500
Jun 16, 2026	169.30	171.21	166.78	168.01	168.01	8,090,900
Jun 15, 2026	165.96	169.28	163.51	169.09	169.09	7,240,800
Jun 12, 2026	160.11	165.25	159.13	163.24	163.24	6,052,500
Jun 11, 2026	153.58	157.07	150.28	156.40	156.40	5,326,700
Jun 10, 2026	151.00	154.97	149.00	151.76	151.76	6,867,400
Jun 9, 2026	157.75	158.99	145.32	152.16	152.16	7,334,100
Jun 8, 2026	157.95	159.23	153.25	156.40	156.40	6,043,100
Jun 5, 2026	159.46	161.19	152.19	154.27	154.27	9,094,700
Jun 4, 2026	163.08	167.79	157.40	166.01	166.01	10,214,000
Jun 3, 2026	175.49	177.48	168.71	174.37	174.37	8,069,700
Jun 2, 2026	170.70	177.48	170.69	175.33	175.33	9,144,300
Jun 1, 2026	162.14	172.33	161.28	170.68	170.68	9,991,500
May 29, 2026	157.40	161.50	155.80	159.47	159.47	15,385,900
May 28, 2026	154.00	156.38	150.66	155.27	155.27	7,194,300
May 27, 2026	157.85	158.11	153.57	154.31	154.31	6,982,200
May 26, 2026	157.51	160.14	153.89	158.01	158.01	11,835,300
May 22, 2026	152.26	154.39	149.00	154.03	154.03	10,554,600
May 21, 2026	139.30	148.99	139.13	148.59	148.59	11,620,600
May 20, 2026	142.00	143.26	137.50	140.49	140.49	9,617,000
May 19, 2026	139.58	142.50	137.00	141.58	141.58	8,800,800
May 18, 2026	143.02	143.67	138.64	141.71	141.71	8,634,500
May 15, 2026	144.99	145.90	141.78	141.97	141.97	10,833,000
May 14, 2026	142.50	147.89	141.00	147.81	147.81	15,728,200
May 13, 2026	144.80	147.31	140.30	140.69	140.69	14,164,600
May 12, 2026	136.78	142.94	135.37	142.54	142.54	12,796,100
May 11, 2026	141.40	142.62	135.13	136.43	136.43	18,520,900
May 8, 2026	142.65	143.99	138.60	141.77	141.77	20,371,600
May 7, 2026	149.22	149.44	139.68	141.75	141.75	18,255,700
May 6, 2026	153.00	154.83	140.58	147.06	147.06	35,627,200
May 5, 2026	177.00	177.22	169.89	170.22	170.22	15,684,800
May 4, 2026	175.68	179.10	172.29	172.62	172.62	7,167,900
May 1, 2026	172.99	177.18	172.00	172.70	172.70	7,652,400
Apr 30, 2026	172.01	173.58	167.76	172.71	172.71	6,141,700
Apr 29, 2026	166.10	168.73	163.42	168.68	168.68	6,270,500
Apr 28, 2026	166.48	167.82	162.25	165.29	165.29	7,414,100
Apr 27, 2026	176.72	176.76	168.51	172.47	172.47	6,782,500
Apr 24, 2026	174.53	179.80	173.52	176.91	176.91	7,508,000
Apr 23, 2026	177.50	177.75	169.38	172.55	172.55	7,428,000
Apr 22, 2026	174.40	178.48	171.14	177.73	177.73	8,699,400
Apr 21, 2026	170.00	173.85	167.22	172.86	172.86	8,918,900
Apr 20, 2026	165.00	167.90	164.49	166.85	166.85	6,113,300
Apr 17, 2026	162.24	165.28	160.47	164.23	164.23	8,216,400
Apr 16, 2026	155.92	161.01	153.36	161.01	161.01	7,205,600
Apr 15, 2026	154.82	155.23	150.52	154.33	154.33	5,835,300
Apr 14, 2026	153.99	155.41	150.99	154.37	154.37	7,114,000
Apr 13, 2026	146.73	152.14	144.80	152.02	152.02	7,217,900
Apr 10, 2026	147.54	149.34	145.40	147.35	147.35	7,054,100
Apr 9, 2026	145.11	146.19	141.11	146.05	146.05	7,266,100
Apr 8, 2026	143.00	146.16	141.12	145.07	145.07	12,136,800
Apr 7, 2026	127.85	133.70	127.55	133.64	133.64	5,758,000
Apr 6, 2026	127.32	128.16	125.17	126.25	126.25	3,033,100
Apr 2, 2026	121.10	127.20	119.79	126.68	126.68	5,125,100
Apr 1, 2026	126.06	127.25	124.66	124.85	124.85	5,037,700
Mar 31, 2026	118.62	123.46	117.42	122.78	122.78	7,837,700
Mar 30, 2026	122.01	123.34	115.42	116.13	116.13	7,540,500
Mar 27, 2026	121.34	123.72	120.34	120.77	120.77	5,940,200
Mar 26, 2026	131.79	132.50	122.51	122.55	122.55	7,553,500
Mar 25, 2026	133.21	135.08	131.15	135.01	135.01	5,353,300
Mar 24, 2026	134.21	135.70	129.19	130.80	130.80	7,858,900
Mar 23, 2026	133.48	138.21	132.20	135.88	135.88	6,402,200
Mar 20, 2026	134.00	135.30	128.90	131.22	131.22	11,351,600
Mar 19, 2026	133.74	136.57	132.35	136.26	136.26	4,418,900
Mar 18, 2026	133.50	137.56	133.50	136.07	136.07	5,264,100
Mar 17, 2026	135.01	136.70	132.31	133.07	133.07	5,959,000
Mar 16, 2026	133.87	136.28	131.91	135.35	135.35	7,884,200
Mar 13, 2026	134.82	137.60	130.51	133.57	133.57	5,364,800
Mar 12, 2026	137.74	137.78	133.69	134.03	134.03	5,494,200
Mar 11, 2026	139.16	141.14	137.65	138.23	138.23	4,165,100
Mar 10, 2026	138.00	141.77	137.89	139.62	139.62	5,435,800
Mar 9, 2026	130.40	137.68	129.79	137.17	137.17	6,715,200
Mar 6, 2026	136.39	139.06	132.73	132.89	132.89	6,282,000
Mar 5, 2026	135.12	139.48	134.00	139.40	139.40	8,384,600
Mar 4, 2026	127.87	135.56	127.40	134.83	134.83	6,897,700
Mar 3, 2026	125.33	126.83	122.37	124.60	124.60	6,119,700
Mar 2, 2026	129.65	130.69	127.26	129.30	129.30	6,875,000
Feb 27, 2026	127.52	133.58	127.50	133.50	133.50	9,043,300
Feb 26, 2026	132.00	132.22	126.92	130.25	130.25	6,360,700
Feb 25, 2026	129.37	133.78	128.64	132.89	132.89	7,611,600
Feb 24, 2026	130.25	130.73	124.38	128.77	128.77	8,120,000
Feb 23, 2026	131.23	131.63	126.26	127.43	127.43	9,706,800
Feb 20, 2026	136.02	138.33	132.15	132.79	132.79	8,309,000
Feb 19, 2026	138.61	140.32	135.37	137.23	137.23	5,260,600
Feb 18, 2026	140.46	142.50	136.69	139.54	139.54	9,955,700
Feb 17, 2026	140.64	145.00	140.00	142.58	142.58	8,724,200
Feb 13, 2026	145.82	148.77	138.00	141.59	141.59	21,823,000
Feb 12, 2026	138.00	138.50	132.01	135.12	135.12	16,322,100
Feb 11, 2026	145.11	145.24	138.22	140.66	140.66	6,942,400
Feb 10, 2026	144.32	145.04	141.80	143.45	143.45	6,138,100
Feb 9, 2026	138.28	142.27	136.05	141.74	141.74	6,801,400
Feb 6, 2026	131.40	137.61	130.32	137.49	137.49	8,986,800
Feb 5, 2026	127.73	130.31	125.34	128.67	128.67	9,640,500
Feb 4, 2026	138.00	139.37	129.24	130.28	130.28	13,313,800
Feb 3, 2026	140.71	143.27	135.33	139.39	139.39	8,202,300
Feb 2, 2026	141.32	143.11	138.22	138.37	138.37	7,719,200
Jan 30, 2026	145.85	148.06	141.44	141.74	141.74	6,364,000
Jan 29, 2026	150.15	151.55	145.33	148.15	148.15	8,915,300
Jan 28, 2026	150.35	151.80	145.57	150.15	150.15	8,568,200
Jan 27, 2026	144.86	149.27	143.80	146.69	146.69	8,697,000
Jan 26, 2026	139.32	146.40	139.24	143.72	143.72	10,658,200
Jan 23, 2026	138.37	138.90	134.86	136.34	136.34	8,053,900
Jan 22, 2026	139.84	146.40	137.42	138.41	138.41	14,906,700
Jan 21, 2026	127.86	129.55	125.04	127.29	127.29	5,931,000
Jan 20, 2026	126.49	130.38	125.78	127.52	127.52	6,371,300
Jan 16, 2026	132.18	132.94	129.33	129.83	129.83	5,987,000
Jan 15, 2026	127.59	133.34	127.37	130.59	130.59	8,562,300
Jan 14, 2026	128.76	129.76	123.34	125.09	125.09	7,414,600
Jan 13, 2026	123.70	130.69	123.05	129.93	129.93	8,638,900
Jan 12, 2026	121.60	124.46	120.00	123.42	123.42	8,795,900
Jan 9, 2026	124.57	124.83	121.90	122.89	122.89	8,989,700
Jan 8, 2026	129.37	129.60	122.81	123.72	123.72	8,944,200
Jan 7, 2026	130.01	131.65	128.64	130.08	130.08	7,550,700
Jan 6, 2026	137.90	137.93	132.50	132.58	132.58	8,004,000
Jan 5, 2026	138.34	141.41	134.51	137.19	137.19	9,691,900
Jan 2, 2026	134.05	136.09	132.18	133.60	133.60	4,707,400
Dec 31, 2025	132.50	132.83	130.88	131.03	131.03	3,821,600
Dec 30, 2025	134.25	134.45	132.37	132.44	132.44	4,081,100
Dec 29, 2025	131.15	135.30	131.04	134.15	134.15	6,199,700
Dec 26, 2025	131.00	132.13	130.45	131.84	131.84	2,308,400
Dec 24, 2025	131.13	131.50	130.11	130.77	130.77	1,642,400
Dec 23, 2025	129.32	131.72	129.25	131.32	131.32	2,884,300
Dec 22, 2025	133.43	134.00	130.22	130.73	130.73	5,547,300
Dec 19, 2025	125.01	132.52	125.01	131.12	131.12	12,713,100
Dec 18, 2025	125.00	127.16	123.88	124.62	124.62	5,515,200
Dec 17, 2025	125.94	126.83	121.63	122.36	122.36	8,589,200
Dec 16, 2025	126.14	127.84	124.20	126.13	126.13	6,656,100
Dec 15, 2025	125.50	127.36	123.61	125.89	125.89	6,441,900
Dec 12, 2025	132.48	134.05	124.30	124.76	124.76	8,508,700
Dec 11, 2025	135.53	136.40	128.95	134.39	134.39	6,679,500
Dec 10, 2025	131.05	134.44	130.25	132.36	132.36	5,921,300
Dec 9, 2025	128.70	130.80	127.32	130.04	130.04	5,227,900
Dec 8, 2025	129.73	133.57	128.21	129.11	129.11	7,813,800
Dec 5, 2025	128.50	129.66	126.84	128.59	128.59	5,166,300
Dec 4, 2025	127.08	130.78	126.74	128.55	128.55	4,516,400
Dec 3, 2025	126.16	128.50	123.75	127.80	127.80	5,286,300
Dec 2, 2025	129.75	131.04	126.27	127.22	127.22	5,619,000
Dec 1, 2025	128.98	129.50	126.14	128.11	128.11	4,690,600
Nov 28, 2025	130.00	131.40	128.12	130.68	130.68	3,895,000
Nov 26, 2025	127.47	128.48	125.25	127.65	127.65	5,995,000
Nov 25, 2025	122.40	125.91	122.32	125.04	125.04	7,143,400
Nov 24, 2025	118.92	122.42	118.20	122.17	122.17	12,758,600
Nov 21, 2025	118.42	120.00	114.52	117.43	117.43	16,704,100
Nov 20, 2025	129.89	131.79	118.90	119.59	119.59	12,642,000
Nov 19, 2025	123.05	126.57	122.90	124.81	124.81	7,703,500
Nov 18, 2025	125.75	127.55	122.08	123.45	123.45	12,561,100
Nov 17, 2025	131.35	133.32	125.40	127.26	127.26	12,455,900
Nov 14, 2025	127.06	135.37	125.36	131.37	131.37	10,672,500
Nov 13, 2025	134.43	135.58	129.17	130.30	130.30	10,471,400
Nov 12, 2025	136.22	136.60	133.78	134.98	134.98	6,471,400
Nov 11, 2025	134.87	136.38	132.41	134.93	134.93	7,189,300
Nov 10, 2025	137.50	138.98	134.59	137.26	137.26	6,974,300
Nov 7, 2025	134.41	136.61	132.45	134.65	134.65	11,341,600
Nov 6, 2025	140.65	141.99	132.59	134.02	134.02	13,296,100
Nov 5, 2025	142.67	148.00	140.02	140.42	140.42	15,901,000
Nov 4, 2025	152.86	157.02	150.99	153.55	153.55	9,026,400
Nov 3, 2025	160.50	160.90	155.42	157.59	157.59	6,422,600
Oct 31, 2025	161.09	162.12	155.74	157.69	157.69	6,209,300
Oct 30, 2025	162.47	164.94	158.40	158.44	158.44	6,911,300
Oct 29, 2025	157.21	162.40	156.78	162.03	162.03	6,901,400
Oct 28, 2025	156.62	158.66	152.33	156.77	156.77	5,037,400
Oct 27, 2025	157.41	157.70	155.01	156.81	156.81	5,509,100
Oct 24, 2025	155.00	155.83	152.30	153.82	153.82	5,170,800
Oct 23, 2025	146.78	153.95	146.64	152.76	152.76	7,327,400
Oct 22, 2025	145.87	147.49	141.68	146.59	146.59	7,349,200
Oct 21, 2025	145.45	147.61	144.14	145.94	145.94	3,648,900
Oct 20, 2025	146.32	149.88	146.19	146.48	146.48	6,120,700
Oct 17, 2025	143.01	144.50	139.24	143.10	143.10	6,533,900
Oct 16, 2025	144.90	147.65	143.86	146.01	146.01	6,909,500
Oct 15, 2025	140.42	145.39	140.11	143.38	143.38	8,687,000
Oct 14, 2025	142.99	143.02	136.79	138.79	138.79	13,672,400
Oct 13, 2025	160.76	162.00	145.09	147.45	147.45	14,233,900
Oct 10, 2025	159.86	162.68	153.74	154.10	154.10	10,459,300
Oct 9, 2025	157.00	159.80	154.60	158.23	158.23	8,459,900
Oct 8, 2025	147.99	158.51	147.40	157.36	157.36	11,283,400
Oct 7, 2025	150.48	151.55	143.28	145.29	145.29	7,348,700
Oct 6, 2025	151.60	153.73	149.50	149.50	149.50	7,277,600
Oct 3, 2025	146.01	149.09	144.10	145.50	145.50	7,178,600
Oct 2, 2025	150.00	150.54	141.25	144.46	144.46	9,473,800
Oct 1, 2025	144.65	149.95	143.02	149.27	149.27	7,820,700
Sep 30, 2025	143.43	145.84	143.16	145.71	145.71	5,828,900
Sep 29, 2025	144.92	147.80	142.62	143.37	143.37	6,183,600
Sep 26, 2025	144.09	144.40	140.76	142.50	142.50	4,867,700
Sep 25, 2025	141.69	143.24	139.23	143.06	143.06	6,325,300
Sep 24, 2025	144.68	144.68	141.29	142.64	142.64	7,035,700
Sep 23, 2025	144.86	147.46	143.02	144.09	144.09	8,215,500
Sep 22, 2025	148.78	149.71	145.05	145.40	145.40	8,675,200
Sep 19, 2025	148.90	150.25	146.67	149.61	149.61	17,810,900
Sep 18, 2025	144.00	146.72	143.43	146.66	146.66	6,939,000
Sep 17, 2025	142.63	143.43	138.50	142.84	142.84	8,295,400
Sep 16, 2025	145.26	147.37	141.00	142.16	142.16	9,382,400
Sep 15, 2025	139.60	146.90	139.17	145.43	145.43	12,140,800
Sep 12, 2025	149.18	149.47	139.02	139.39	139.39	17,920,400
Sep 11, 2025	151.99	156.32	150.36	153.04	153.04	13,666,200
Sep 10, 2025	145.56	151.71	144.90	150.72	150.72	19,772,500
Sep 9, 2025	140.97	142.88	139.51	141.91	141.91	6,158,500
Sep 8, 2025	143.80	144.10	139.84	140.01	140.01	7,925,500
Sep 5, 2025	144.13	145.46	140.25	142.85	142.85	9,567,500

STX

WDC

IONQ

DELL

SMCI

SNDK

QBTS

RGTI

PSTG

QUBT

Mobilize your Website

View Site in Mobile | Classic

Share by: