Get the Stockscreener App
154.03
3.66%
5.44
Arista Networks Inc Stock (ANET) Price History
The historical daily chart and data for Arista Networks Inc stock (ANET), show that the latest closing stock price as of May 22, 2026, is $154.03.
- Arista Networks Inc all-time high stock price is $431.97, occurred on November 07, 2024.
- The lowest Arista Networks Inc stock price recorded was $13.13 on February 09, 2016. Since then, Arista Networks Inc's stock price has risen over 1,073% to $154.03 now.
- The 52-week high stock price for ANET is $179.80, representing a 16.73% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for ANET is $83.86, indicating a -45.56% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Arista Networks Inc (ANET) stock in the beginning of 2025 was $142.23. The stock closed the year at $121.35, a loss of over -14.68% for the year.
The table below shows more information about ANET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $154.4 | $149.0 | $5.39 | 10,522,941.0 | +3.66% |
| May 21, 2026 | $149.0 | $139.1 | $9.87 | 11,582,662.0 | +5.77% |
| May 20, 2026 | $143.3 | $137.5 | $5.76 | 9,585,435.0 | -0.77% |
| May 19, 2026 | $142.5 | $137.0 | $5.50 | 8,785,888.0 | -0.09% |
| May 18, 2026 | $143.7 | $138.6 | $5.03 | 7,371,452.0 | -0.18% |
| May 15, 2026 | $145.9 | $141.8 | $4.12 | 10,808,230.0 | -3.95% |
| May 14, 2026 | $147.9 | $141.0 | $6.89 | 14,423,300.0 | +5.06% |
| May 13, 2026 | $147.3 | $140.3 | $7.01 | 14,030,776.0 | -1.30% |
| May 12, 2026 | $142.9 | $135.4 | $7.57 | 12,713,914.0 | +4.48% |
| May 11, 2026 | $142.6 | $135.1 | $7.49 | 18,434,468.0 | -3.77% |
| May 08, 2026 | $144.0 | $138.6 | $5.39 | 20,289,343.0 | +0.01% |
| May 07, 2026 | $149.4 | $139.7 | $9.76 | 18,190,588.0 | -3.61% |
| May 06, 2026 | $154.8 | $140.6 | $14.25 | 35,500,515.0 | -13.61% |
| May 05, 2026 | $177.2 | $169.9 | $7.33 | 14,848,270.0 | -1.39% |
| May 04, 2026 | $179.1 | $172.3 | $6.81 | 7,139,893.0 | -0.05% |
| May 01, 2026 | $177.2 | $172.0 | $5.18 | 7,634,581.0 | -0.01% |
| Apr 30, 2026 | $173.6 | $167.8 | $5.82 | 6,130,903.0 | +2.39% |
| Apr 29, 2026 | $168.7 | $163.4 | $5.31 | 6,236,560.0 | +2.05% |
| Apr 28, 2026 | $167.8 | $162.2 | $5.57 | 7,407,357.0 | -4.16% |
| Apr 27, 2026 | $176.8 | $168.5 | $8.25 | 6,775,881.0 | -2.51% |
Arista Networks Inc Stock (ANET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arista Networks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arista Networks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arista Networks Inc Stock (ANET) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $179.1 | $135.1 | $43.97 | 232,385,197.0 | -10.82% |
| Apr, 2026 | $179.8 | $119.8 | $60.01 | 146,162,694.0 | +40.67% |
| Mar, 2026 | $141.8 | $115.4 | $26.35 | 144,850,413.0 | -8.03% |
| Feb, 2026 | $148.8 | $124.4 | $24.39 | 177,553,181.0 | -5.81% |
| Jan, 2026 | $151.8 | $120.0 | $31.80 | 165,279,620.0 | +8.17% |
Arista Networks Inc Stock (ANET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $136.4 | $121.6 | $14.77 | 120,906,619.0 | +1.35% |
| Nov, 2025 | $160.9 | $114.5 | $46.38 | 188,023,825.0 | -17.13% |
| Oct, 2025 | $164.9 | $136.8 | $28.15 | 178,663,276.0 | +8.22% |
| Sep, 2025 | $156.3 | $131.0 | $25.32 | 198,542,912.0 | +6.71% |
| Aug, 2025 | $142.0 | $115.4 | $26.58 | 190,814,761.0 | +10.82% |
| Jul, 2025 | $125.8 | $97.14 | $28.67 | 182,703,114.0 | +20.44% |
| Jun, 2025 | $103.1 | $85.58 | $17.55 | 207,083,269.0 | +18.09% |
| May, 2025 | $99.47 | $82.80 | $16.67 | 211,780,854.0 | +5.31% |
| Apr, 2025 | $82.56 | $59.43 | $23.13 | 257,718,836.0 | +6.18% |
| Mar, 2025 | $93.07 | $74.53 | $18.54 | 207,396,206.0 | -16.73% |
| Feb, 2025 | $121.0 | $89.35 | $31.66 | 223,502,647.0 | -19.25% |
| Jan, 2025 | $133.6 | $97.68 | $35.89 | 175,937,610.0 | +4.25% |
Arista Networks Inc Stock (ANET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $116.9 | $101.5 | $15.48 | 113,024,134.0 | +9.85% |
| Nov, 2024 | $108.0 | $92.10 | $15.89 | 192,884,668.0 | +5.02% |
| Oct, 2024 | $105.7 | $94.62 | $11.07 | 136,693,180.0 | +0.68% |
| Sep, 2024 | $98.95 | $78.25 | $20.70 | 120,202,760.0 | +8.61% |
| Aug, 2024 | $91.04 | $72.99 | $18.05 | 138,944,776.0 | +1.97% |
| Jul, 2024 | $94.12 | $76.78 | $17.34 | 194,439,440.0 | -1.12% |
| Jun, 2024 | $88.81 | $72.58 | $16.23 | 177,808,464.0 | +17.75% |
| May, 2024 | $82.26 | $63.06 | $19.19 | 243,442,840.0 | +16.02% |
| Apr, 2024 | $75.88 | $60.08 | $15.80 | 205,793,312.0 | -11.52% |
| Mar, 2024 | $76.94 | $65.90 | $11.03 | 222,749,264.0 | +4.48% |
| Feb, 2024 | $73.17 | $63.27 | $9.90 | 240,033,180.0 | +7.29% |
| Jan, 2024 | $68.22 | $56.65 | $11.57 | 141,015,912.0 | +9.84% |
16.77%
4.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):