Arista Networks (ANET) went public on June 6, 2014, when it opened at a split-adjusted price of $3.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $165.56 | $170.50 | $159.20 | $166.62 | 7,596,352 |
June 2026 | $162.14 | $177.48 | $145.32 | $169.88 | 167,273,368 |
May 2026 | $172.99 | $179.10 | $135.13 | $159.47 | 267,427,600 |
April 2026 | $126.06 | $179.80 | $119.79 | $172.71 | 146,276,500 |
March 2026 | $129.65 | $141.77 | $115.42 | $122.78 | 145,113,170 |
February 2026 | $141.32 | $148.77 | $124.38 | $133.50 | 178,981,434 |
January 2026 | $134.05 | $151.80 | $120.00 | $141.74 | 165,752,130 |
December 2025 | $128.98 | $136.40 | $121.63 | $131.03 | 125,824,148 |
November 2025 | $160.50 | $160.90 | $114.52 | $130.68 | 189,624,234 |
October 2025 | $144.65 | $164.94 | $136.79 | $157.69 | 179,524,209 |
September 2025 | $132.41 | $156.32 | $131.00 | $145.71 | 199,305,800 |
August 2025 | $117.83 | $141.99 | $115.41 | $136.55 | 193,122,700 |
July 2025 | $102.31 | $125.81 | $97.14 | $123.22 | 187,378,400 |
June 2025 | $86.31 | $103.13 | $85.58 | $102.31 | 207,512,500 |
May 2025 | $87.77 | $99.47 | $82.80 | $86.64 | 214,280,800 |
April 2025 | $77.15 | $82.56 | $59.43 | $82.27 | 264,701,660 |
March 2025 | $93.07 | $93.07 | $74.53 | $77.48 | 229,797,317 |
February 2025 | $109.67 | $121.01 | $89.35 | $93.05 | 229,838,237 |
January 2025 | $111.32 | $133.58 | $97.68 | $115.23 | 188,379,665 |
December 2024 | $101.46 | $116.94 | $101.46 | $110.53 | 125,940,637 |
November 2024 | $96.83 | $107.99 | $92.10 | $101.46 | 202,431,380 |
October 2024 | $97.09 | $105.68 | $94.62 | $96.61 | 139,923,380 |
September 2024 | $87.77 | $98.96 | $78.26 | $95.96 | 126,973,644 |
August 2024 | $87.63 | $91.04 | $72.99 | $88.35 | 142,176,160 |
July 2024 | $88.68 | $94.13 | $76.78 | $86.64 | 200,051,356 |