ANET
ARISTA NE (ANET)
NYSE
$170.13-$14.21 (-7.71%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $232.5B
    Market Cap
  • 25.75%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -10.27%
    Low Price$176.98
    High Price$216.74
  • 3 Months
    +5.58%
    Low Price$157.97
    High Price$216.74
  • 1 Year
    +25.75%
    Low Price$116.13
    High Price$216.74
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
187.41
188.99
181.25
184.33
+1.73%
6,569,550
10/20/2026
181.00
183.33
177.36
181.19
-0.96%
6,171,738
10/19/2026
182.87
185.91
178.93
182.95
+3.37%
6,320,336
10/16/2026
184.04
184.70
176.77
176.98
-4.63%
6,858,126
10/15/2026
187.97
188.66
178.47
185.58
-5.04%
10,322,672
10/14/2026
200.43
203.68
193.30
195.42
-4.45%
5,961,893
10/13/2026
204.98
205.20
197.60
204.52
-3.02%
7,984,361
10/12/2026
214.80
216.48
210.18
210.88
-2.70%
3,417,752
10/09/2026
215.38
217.41
213.65
216.74
+2.73%
4,334,751
10/08/2026
213.50
217.32
209.51
210.97
-2.25%
4,878,519
10/07/2026
211.30
217.32
209.13
215.83
+0.22%
5,003,453
10/06/2026
208.00
216.07
207.20
215.36
+4.09%
6,977,025
10/05/2026
207.76
208.91
204.50
206.90
-0.22%
3,563,016
10/02/2026
208.26
208.63
204.66
207.35
+1.40%
4,148,400
10/01/2026
204.70
206.35
200.77
204.49
+0.44%
4,107,680
09/30/2026
204.24
207.43
203.09
203.59
+0.36%
4,899,007
09/29/2026
207.10
207.48
201.35
202.86
-1.01%
4,554,413
09/28/2026
205.59
208.35
203.52
204.92
-0.79%
3,480,803
09/25/2026
208.86
212.00
205.53
206.55
+0.41%
4,378,451
09/24/2026
199.91
206.54
198.76
205.70
+1.10%
3,559,067
09/23/2026
205.46
206.48
200.75
203.47
-0.84%
3,967,850
09/22/2026
204.35
208.26
203.26
205.19
-0.11%
4,577,698
09/21/2026
203.47
205.95
200.75
205.42
+3.02%
5,004,343
09/18/2026
202.35
202.58
196.89
199.39
-0.07%
10,722,281
09/17/2026
203.11
204.91
192.98
199.53
+1.01%
7,167,241
09/16/2026
197.44
200.25
195.08
197.54
+2.44%
4,475,468
09/15/2026
191.89
194.69
190.86
192.84
+2.68%
4,913,282
09/14/2026
189.82
191.11
186.11
187.81
-5.90%
5,677,635
09/11/2026
192.23
200.25
192.11
199.59
+5.61%
4,641,805
09/10/2026
189.35
193.04
187.89
188.99
-2.04%
2,818,638
09/09/2026
194.86
196.96
192.05
192.93
-1.04%
3,675,165
09/08/2026
196.82
200.68
194.72
194.96
+0.61%
4,740,126
09/04/2026
192.82
197.10
190.56
193.78
+1.22%
4,208,480
09/03/2026
185.25
192.00
181.27
191.44
+2.87%
4,111,569
09/02/2026
188.00
189.89
184.08
186.10
-1.67%
4,369,516
09/01/2026
195.77
196.50
188.56
189.26
-3.29%
4,375,821
08/31/2026
195.50
197.99
193.91
195.69
+0.16%
5,027,564
08/28/2026
200.00
200.10
194.61
195.38
-2.84%
3,064,570
08/27/2026
205.90
206.13
199.22
201.09
-0.57%
4,699,039
08/26/2026
190.91
203.36
190.91
202.25
+5.92%
7,664,185
08/25/2026
192.34
193.15
188.06
190.94
+1.48%
4,387,573
08/24/2026
186.00
190.25
186.00
188.15
-0.27%
5,308,260
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