Arista Networks, Inc. Common Stock (ANET)

Historical Prices For Arista Networks, Inc. Common Stock (ANET)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	76.41	79.00	76.01	77.91	12,462,741	77.91
4/24/2025	71.56	75.98	71.56	75.29	11,767,061	75.29
4/23/2025	73.21	73.64	70.36	70.76	11,585,899	70.76
4/22/2025	67.67	69.26	67.16	68.67	8,786,808	68.67
4/21/2025	68.68	69.30	66.59	67.67	9,471,288	67.67
4/17/2025	72.51	72.51	70.41	71.20	8,567,107	71.20
4/16/2025	69.13	73.13	69.13	71.87	8,001,381	71.87
4/15/2025	73.17	74.01	72.41	73.20	9,116,728	73.20
4/14/2025	76.50	76.78	73.18	73.59	10,647,138	73.59
4/11/2025	72.99	73.80	70.62	72.67	11,227,396	72.67
4/10/2025	74.00	74.50	69.89	72.65	12,225,729	72.65
4/09/2025	68.91	77.65	68.59	76.00	22,434,946	76.00
4/08/2025	72.64	74.46	67.78	69.50	21,132,255	69.50
4/07/2025	59.80	69.56	59.43	68.17	20,009,596	68.17
4/04/2025	67.52	68.80	62.42	64.37	21,797,700	64.37
4/03/2025	73.22	75.55	71.14	71.27	19,578,708	71.27
4/02/2025	75.72	81.21	75.50	80.16	7,155,447	80.16
4/01/2025	77.15	78.55	75.91	78.49	6,955,074	78.49
3/31/2025	75.22	77.68	74.53	77.48	10,766,991	77.48
3/28/2025	79.44	80.23	77.07	77.94	9,784,936	77.94
3/27/2025	80.25	81.05	78.00	78.96	12,678,189	78.96
3/26/2025	85.74	86.03	80.01	81.66	14,165,022	81.66
3/25/2025	87.51	88.37	86.66	86.94	7,779,170	86.94
3/24/2025	85.67	87.64	85.31	87.51	10,401,615	87.51
3/21/2025	81.64	83.84	80.75	83.13	10,786,747	83.13
3/20/2025	83.14	84.58	82.81	82.97	7,533,988	82.97
3/19/2025	84.43	85.00	82.35	84.42	10,322,067	84.42
3/18/2025	83.51	84.84	83.23	83.99	9,528,240	83.99
3/17/2025	83.88	85.74	83.77	85.09	6,638,252	85.09
3/14/2025	82.00	84.25	81.80	83.51	8,580,118	83.51
3/13/2025	79.65	80.76	78.47	80.14	6,972,385	80.14
3/12/2025	82.44	83.00	79.34	80.25	11,495,038	80.25
3/11/2025	77.81	81.14	76.71	79.13	11,288,604	79.13
3/10/2025	80.00	80.58	76.00	77.56	15,807,241	77.56
3/07/2025	85.81	86.43	80.21	83.36	12,894,431	83.36
3/06/2025	83.64	86.53	83.30	84.34	9,474,346	84.34
3/05/2025	87.19	88.39	85.37	87.82	10,263,848	87.82
3/04/2025	82.72	86.95	81.45	85.52	17,899,060	85.52
3/03/2025	93.07	93.07	84.85	86.01	14,662,545	86.01
2/28/2025	90.97	93.18	90.35	93.05	12,439,466	93.05
2/27/2025	97.93	98.09	91.39	91.57	11,558,966	91.57
2/26/2025	95.75	97.74	94.53	96.38	11,255,861	96.38
2/25/2025	90.06	93.60	89.35	92.88	17,272,922	92.88
2/24/2025	94.05	98.11	91.65	92.69	23,475,686	92.69
2/21/2025	104.18	104.60	98.17	98.30	13,999,690	98.30
2/20/2025	104.70	104.91	99.82	103.40	11,646,676	103.40
2/19/2025	104.50	105.87	101.62	103.92	24,093,450	103.92
2/18/2025	109.10	112.12	108.25	111.06	20,645,464	111.06
2/14/2025	109.05	109.05	106.32	106.87	12,230,859	106.87
2/13/2025	109.72	111.47	108.65	109.75	9,604,043	109.75
2/12/2025	111.84	114.04	108.90	109.64	13,576,616	109.64
2/11/2025	117.90	119.29	115.67	116.84	5,674,938	116.84
2/10/2025	120.00	121.01	118.67	120.23	5,119,300	120.23
2/07/2025	116.85	120.32	116.51	118.47	8,744,133	118.47
2/06/2025	116.88	117.22	113.97	115.27	5,427,631	115.27
2/05/2025	114.72	115.89	112.93	115.49	6,412,424	115.49
2/04/2025	113.00	113.10	109.04	112.32	6,098,646	112.32
2/03/2025	109.67	113.70	108.80	111.50	10,200,033	111.50
1/31/2025	115.40	118.34	113.31	115.23	10,358,870	115.23
1/30/2025	114.77	116.99	112.35	113.86	12,571,426	113.86
1/29/2025	107.38	110.45	106.62	107.84	13,107,533	107.84
1/28/2025	105.02	106.70	99.68	106.54	20,705,689	106.54
1/27/2025	109.62	112.27	97.68	100.30	33,265,965	100.30