Skip to main content

Arista Networks, Inc. Common Stock (NY:ANET)

102.31 +2.92 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 102.00 103.13 101.00 102.31 12,517,169 +2.92(+2.94%)
Jun 27, 2025 101.65 102.25 98.88 99.39 10,396,108 -2.20(-2.17%)
Jun 26, 2025 97.33 102.12 97.33 101.59 15,257,063 +5.28(+5.48%)
Jun 25, 2025 95.64 96.66 94.50 96.31 7,881,236 +1.34(+1.41%)
Jun 24, 2025 94.65 95.12 92.70 94.97 11,277,061 +3.02(+3.28%)
Jun 23, 2025 86.44 92.38 85.58 91.95 16,227,753 +5.70(+6.61%)
Jun 20, 2025 90.84 91.23 85.78 86.25 18,552,872 -3.99(-4.42%)
Jun 18, 2025 89.88 91.47 89.00 90.24 9,164,156 +0.56(+0.62%)
Jun 17, 2025 94.30 94.70 89.54 89.68 11,792,549 -5.41(-5.69%)
Jun 16, 2025 92.70 95.34 92.53 95.09 7,733,672 +2.74(+2.97%)
Jun 13, 2025 94.50 94.94 92.12 92.35 6,217,287 -3.42(-3.57%)
Jun 12, 2025 94.30 97.43 94.22 95.77 8,763,749 +1.56(+1.66%)
Jun 11, 2025 92.72 94.38 91.25 94.21 9,305,913 +0.51(+0.54%)
Jun 10, 2025 97.00 97.47 92.25 93.70 8,784,047 -3.10(-3.20%)
Jun 09, 2025 97.98 98.83 96.77 96.80 7,999,067 -0.45(-0.46%)
Jun 06, 2025 96.11 97.63 95.26 97.25 6,622,831 +2.07(+2.17%)
Jun 05, 2025 95.65 96.56 94.29 95.18 7,937,803 +0.24(+0.25%)
Jun 04, 2025 94.77 96.36 94.67 94.94 9,527,419 +0.44(+0.47%)
Jun 03, 2025 90.46 94.91 90.02 94.50 12,110,507 +4.72(+5.26%)
Jun 02, 2025 86.31 89.82 86.28 89.78 9,414,549 +3.14(+3.62%)
May 30, 2025 85.94 86.70 83.86 86.64 16,509,305 +0.27(+0.31%)
May 29, 2025 90.70 90.70 86.26 86.37 17,917,672 -6.42(-6.92%)
May 28, 2025 93.09 93.55 92.33 92.79 5,543,763 +0.30(+0.32%)
May 27, 2025 92.90 93.11 91.89 92.49 7,882,412 +1.29(+1.41%)
May 23, 2025 90.00 91.63 89.54 91.20 7,457,420 -1.36(-1.47%)
May 22, 2025 92.43 93.44 91.40 92.56 5,523,216 +0.13(+0.14%)
May 21, 2025 92.77 95.41 92.19 92.43 8,337,555 -3.24(-3.39%)
May 20, 2025 95.58 95.97 94.68 95.67 5,882,597 -1.03(-1.07%)
May 19, 2025 94.43 96.90 93.61 96.70 6,160,695 +0.28(+0.29%)
May 16, 2025 96.62 96.78 95.36 96.42 5,900,062 +0.35(+0.36%)
May 15, 2025 95.34 96.42 94.54 96.07 8,290,932 -2.15(-2.19%)
May 14, 2025 99.15 99.47 96.42 98.22 11,720,935 +0.97(+1.00%)
May 13, 2025 92.53 97.85 92.26 97.25 12,096,172 +4.93(+5.34%)
May 12, 2025 92.71 92.87 90.36 92.32 9,801,538 +5.80(+6.70%)
May 09, 2025 88.10 88.49 85.37 86.52 8,270,925 -0.75(-0.86%)
May 08, 2025 87.52 88.69 86.62 87.27 9,720,541 +0.82(+0.95%)
May 07, 2025 85.88 87.38 82.80 86.45 17,849,822 -4.32(-4.76%)
May 06, 2025 87.42 92.12 87.04 90.77 14,431,675 +0.39(+0.43%)
May 05, 2025 89.70 91.57 89.44 90.38 7,353,605 -0.64(-0.70%)
May 02, 2025 89.10 92.02 89.09 91.02 11,102,163 +3.18(+3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.