ANET
ARISTA NE (ANET)
NYSE
$163.77-$10.79 (-6.18%)
Price as of Jun 23, 2026 1:00 PM EDT
  • $219.8B
    Market Cap
  • 89.84%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +13.33%
    Low Price$151.76
    High Price$175.33
  • 3 Months
    +33.03%
    Low Price$116.13
    High Price$177.73
  • 1 Year
    +89.84%
    Low Price$91.95
    High Price$177.73
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
126.06
127.25
124.66
124.85
+1.69%
5,037,709
03/31/2026
118.62
123.46
117.42
122.78
+5.73%
7,837,660
03/30/2026
122.01
123.34
115.42
116.13
-3.84%
7,540,489
03/27/2026
121.34
123.72
120.34
120.77
-1.45%
5,940,233
03/26/2026
131.79
132.50
122.51
122.55
-9.23%
7,553,542
03/25/2026
133.21
135.08
131.15
135.01
+3.22%
5,353,268
03/24/2026
134.21
135.70
129.19
130.80
-3.74%
7,858,850
03/23/2026
133.48
138.21
132.20
135.88
+3.55%
6,402,155
03/20/2026
134.00
135.30
128.90
131.22
-3.70%
11,350,494
03/19/2026
133.74
136.57
132.35
136.26
+0.14%
4,418,865
03/18/2026
133.50
137.56
133.50
136.07
+2.25%
5,264,126
03/17/2026
135.01
136.70
132.31
133.07
-1.68%
5,958,955
03/16/2026
133.87
136.28
131.91
135.35
+1.33%
7,884,154
03/13/2026
134.82
137.60
130.51
133.57
-0.34%
5,364,822
03/12/2026
137.74
137.78
133.69
134.03
-3.04%
5,494,208
03/11/2026
139.16
141.14
137.65
138.23
-1.00%
4,171,895
03/10/2026
138.00
141.77
137.89
139.62
+1.79%
5,435,820
03/09/2026
130.41
137.68
129.79
137.17
+3.22%
6,715,157
03/06/2026
136.39
139.06
132.73
132.89
-4.67%
6,281,963
03/05/2026
135.12
139.48
134.00
139.40
+3.39%
8,393,018
03/04/2026
127.87
135.56
127.40
134.83
+8.21%
6,897,724
03/03/2026
125.33
126.83
122.37
124.60
-3.63%
6,119,674
03/02/2026
129.65
130.69
127.26
129.30
-3.15%
6,874,981
02/27/2026
127.52
133.58
127.50
133.50
+2.50%
9,043,346
02/26/2026
132.00
132.22
126.92
130.25
-1.99%
6,360,701
02/25/2026
129.37
133.78
128.64
132.89
+3.20%
7,611,583
02/24/2026
130.25
130.73
124.38
128.77
+1.05%
8,120,020
02/23/2026
131.23
131.64
126.26
127.43
-4.04%
9,706,757
02/20/2026
136.02
138.33
132.15
132.79
-3.24%
8,308,963
02/19/2026
138.61
140.32
135.37
137.23
-1.66%
5,260,619
02/18/2026
140.46
142.50
136.69
139.54
-2.13%
9,955,678
02/17/2026
140.64
145.00
140.00
142.58
+0.70%
8,724,172
02/13/2026
145.82
148.77
138.00
141.59
+4.79%
21,822,983
02/12/2026
138.00
138.50
132.01
135.12
-3.94%
16,322,113
02/12/2026
$0.82 Earnings
02/11/2026
145.11
145.24
138.22
140.66
-1.94%
6,942,379
02/10/2026
144.33
145.04
141.80
143.45
+1.21%
6,138,123
02/09/2026
138.28
142.27
136.06
141.74
+3.09%
6,801,389
02/06/2026
131.40
137.61
130.32
137.49
+6.85%
8,986,820
02/05/2026
127.73
130.31
125.34
128.67
-1.24%
9,640,539
02/04/2026
138.00
139.37
129.24
130.28
-6.54%
13,313,778
02/03/2026
140.72
143.27
135.33
139.39
+0.74%
8,202,277
02/02/2026
141.32
143.11
138.22
138.37
-2.38%
7,719,198
01/30/2026
145.85
148.06
141.44
141.74
-4.33%
6,364,003