ANET
ARISTA NE (ANET)
NYSE
$189.70+$1.05 (+0.56%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $237.9B
    Market Cap
  • 41.58%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +8.06%
    Low Price$157.97
    High Price$210.50
  • 3 Months
    +26.96%
    Low Price$151.76
    High Price$210.50
  • 1 Year
    +41.58%
    Low Price$116.13
    High Price$210.50
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
183.77
190.44
183.59
188.65
+2.67%
8,124,918
08/20/2026
185.31
187.28
182.83
183.75
-1.45%
4,207,286
08/19/2026
195.04
195.50
184.51
186.45
-3.48%
5,740,453
08/18/2026
196.00
197.99
189.67
193.18
-4.27%
8,886,709
08/17/2026
201.16
202.27
198.34
201.80
+1.50%
5,683,912
08/14/2026
205.27
205.27
198.25
198.82
-2.36%
4,707,406
08/13/2026
209.79
210.11
203.55
203.62
-3.27%
7,907,722
08/12/2026
205.47
211.45
203.76
210.50
+6.39%
10,008,622
08/11/2026
194.57
198.92
190.48
197.85
+3.31%
6,282,025
08/10/2026
192.49
195.70
187.03
191.52
+1.51%
5,434,079
08/07/2026
198.00
198.00
187.50
188.67
-1.90%
7,206,967
08/06/2026
192.41
197.11
189.43
192.32
-2.53%
7,774,650
08/05/2026
210.19
214.89
191.01
197.31
+3.57%
20,175,380
08/04/2026
187.70
194.35
187.01
190.51
+3.04%
14,097,409
08/04/2026
$1.02 Earnings
08/03/2026
174.42
186.57
173.45
184.89
+2.52%
8,335,536
07/31/2026
177.60
183.52
175.70
180.35
+5.46%
8,471,616
07/30/2026
164.56
171.51
164.48
171.02
+8.26%
7,289,456
07/29/2026
168.45
169.33
156.84
157.97
-6.92%
8,189,462
07/28/2026
165.57
169.97
159.27
169.71
-0.61%
8,568,460
07/27/2026
175.21
176.73
165.90
170.76
-1.86%
6,024,918
07/24/2026
174.00
177.51
170.91
173.99
-1.48%
4,721,550
07/23/2026
172.77
179.48
172.77
176.61
+1.00%
4,340,219
07/22/2026
171.14
176.41
170.00
174.87
+0.17%
3,342,932
07/21/2026
174.44
177.88
172.10
174.58
+3.09%
6,357,830
07/20/2026
168.94
172.60
168.32
169.35
+0.44%
6,025,842
07/17/2026
163.11
171.43
157.13
168.61
+0.03%
7,609,729
07/16/2026
169.21
170.28
163.68
168.56
-1.95%
8,423,017
07/15/2026
184.00
186.21
166.50
171.92
-5.83%
8,095,903
07/14/2026
183.90
185.60
175.69
182.57
+0.78%
7,566,283
07/13/2026
186.27
189.56
180.50
181.15
-3.11%
9,149,483
07/10/2026
185.30
187.62
182.50
186.96
+1.23%
5,592,512
07/09/2026
187.00
189.82
179.80
184.69
+2.01%
9,936,469
07/08/2026
166.18
181.27
165.99
181.05
+8.76%
11,912,770
07/07/2026
169.10
169.23
162.59
166.46
-3.94%
8,969,201
07/06/2026
162.87
177.20
161.36
173.28
+8.31%
8,509,276
07/02/2026
166.36
167.74
156.65
159.99
-3.98%
9,766,528
07/01/2026
165.56
170.50
159.20
166.62
-1.92%
9,098,193
06/30/2026
164.11
172.55
162.70
169.88
+3.52%
10,281,795
06/29/2026
158.86
165.66
155.22
164.10
+4.12%
8,535,701
06/26/2026
159.94
161.23
154.74
157.60
-4.74%
11,865,047
06/25/2026
167.76
170.16
159.46
165.45
+2.29%
8,231,155
06/24/2026
162.33
165.68
160.57
161.74
-0.28%
6,350,626
06/23/2026
165.43
165.43
159.36
162.20
-7.08%
7,770,053
06/22/2026
170.11
175.20
166.66
174.56
+2.88%
9,494,375
06/18/2026
171.20
172.00
167.59
169.67
+2.87%
11,130,803
06/17/2026
169.89
171.29
163.93
164.93
-1.83%
6,229,504
06/16/2026
169.30
171.21
166.78
168.01
-0.64%
8,090,874
06/15/2026
165.96
169.28
163.51
169.09
+3.58%
7,240,730
06/12/2026
160.11
165.25
159.14
163.24
+4.37%
6,050,607
06/11/2026
153.58
157.07
150.28
156.40
+3.06%
5,326,773
06/10/2026
151.00
154.97
149.00
151.76
-0.26%
6,867,314
06/09/2026
157.75
158.99
145.32
152.16
-2.71%
7,333,968
06/08/2026
157.95
159.23
153.25
156.40
+1.38%
6,049,880
06/05/2026
159.46
161.19
152.19
154.27
-7.07%
9,094,558
06/04/2026
163.08
167.79
157.40
166.01
-4.79%
10,247,247
06/03/2026
175.49
177.48
168.71
174.37
-0.55%
8,060,763
06/02/2026
170.70
177.48
170.69
175.33
+2.72%
9,144,025
06/01/2026
162.14
172.33
161.28
170.68
+7.03%
9,991,366
05/29/2026
157.40
161.50
155.80
159.47
+2.70%
15,393,669
05/28/2026
154.00
156.38
150.66
155.27
+0.62%
7,194,332
05/27/2026
157.85
158.11
153.57
154.31
-2.34%
6,990,663
05/26/2026
157.51
160.14
153.89
158.01
+2.58%
11,835,254
05/22/2026
152.26
154.39
149.00
154.03
+3.66%
10,562,371
05/21/2026
139.30
148.99
139.13
148.59
+5.77%
11,605,683
05/20/2026
142.00
143.26
137.50
140.49
-0.77%
9,617,034
05/19/2026
139.58
142.50
137.00
141.58
-0.09%
8,800,777
05/18/2026
143.02
143.67
138.64
141.71
-0.18%
8,634,336
05/15/2026
144.99
145.90
141.78
141.97
-3.95%
10,833,006
05/14/2026
142.50
147.89
141.00
147.81
+5.06%
15,727,089
05/13/2026
144.80
147.31
140.30
140.69
-1.30%
14,164,577
05/12/2026
136.78
142.94
135.37
142.54
+4.48%
12,796,119
05/11/2026
141.40
142.62
135.13
136.43
-3.77%
18,520,659
05/08/2026
142.65
143.99
138.60
141.77
+0.01%
20,371,603
05/07/2026
149.22
149.44
139.68
141.75
-3.61%
18,255,654
05/06/2026
153.00
154.83
140.58
147.06
-13.61%
35,627,111
05/05/2026
177.00
177.22
169.89
170.22
-1.39%
15,684,758
05/05/2026
$0.87 Earnings
05/04/2026
175.68
179.10
172.29
172.62
-0.05%
7,162,823
05/01/2026
172.99
177.18
172.00
172.70
-0.006%
7,652,433
04/30/2026
172.01
173.58
167.76
172.71
+2.39%
6,141,686
04/29/2026
166.10
168.73
163.42
168.68
+2.05%
6,270,539
04/28/2026
166.48
167.82
162.25
165.29
-4.16%
7,414,053
04/27/2026
176.72
176.76
168.51
172.47
-2.51%
6,782,538
04/24/2026
174.53
179.80
173.52
176.91
+2.53%
7,758,023
04/23/2026
177.50
177.75
169.38
172.55
-2.91%
7,427,999
04/22/2026
174.40
178.48
171.14
177.73
+2.82%
8,699,422
04/21/2026
170.00
173.85
167.22
172.86
+3.60%
8,917,028
04/20/2026
165.00
167.90
164.49
166.85
+1.60%
6,104,393
04/17/2026
162.24
165.28
160.47
164.23
+2.00%
8,216,373
04/16/2026
155.92
161.01
153.36
161.01
+4.33%
7,205,615
04/15/2026
154.82
155.23
150.52
154.33
-0.03%
5,835,301
04/14/2026
153.99
155.41
150.99
154.37
+1.55%
7,114,015
04/13/2026
146.73
152.14
144.80
152.02
+3.17%
7,211,479
04/10/2026
147.54
149.34
145.40
147.35
+0.89%
7,054,071
04/09/2026
145.11
146.19
141.11
146.05
+0.68%
7,265,571
04/08/2026
143.00
146.16
141.12
145.07
+8.55%
12,136,784
04/07/2026
127.85
133.70
127.55
133.64
+5.85%
5,758,018
04/06/2026
127.32
128.17
125.17
126.25
-0.34%
3,033,084
04/02/2026
121.10
127.20
119.79
126.68
+1.47%
5,125,073