Arista Networks, Inc. Common Stock (ANET)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	155.00	155.83	152.30	153.82	5,169,631	153.82
10/23/2025	146.78	153.95	146.64	152.76	7,326,196	152.76
10/22/2025	145.87	147.49	141.68	146.59	7,348,129	146.59
10/21/2025	145.45	147.61	144.14	145.94	3,648,136	145.94
10/20/2025	146.32	149.88	146.19	146.48	6,119,037	146.48
10/17/2025	143.01	144.50	139.24	143.10	6,533,965	143.10
10/16/2025	144.90	147.65	143.86	146.01	6,905,351	146.01
10/15/2025	140.42	145.39	140.11	143.38	8,685,196	143.38
10/14/2025	142.99	143.02	136.79	138.79	13,667,111	138.79
10/13/2025	160.76	161.50	145.09	147.45	14,228,696	147.45
10/10/2025	159.86	162.68	153.74	154.10	10,459,295	154.10
10/09/2025	157.00	159.80	154.60	158.23	8,457,618	158.23
10/08/2025	147.99	158.51	147.41	157.36	11,280,829	157.36
10/07/2025	150.48	151.55	143.28	145.29	7,347,592	145.29
10/06/2025	151.60	153.73	149.50	149.50	7,276,900	149.50
10/03/2025	146.01	149.09	144.10	145.50	7,178,681	145.50
10/02/2025	150.00	150.54	141.25	144.46	9,462,367	144.46
10/01/2025	144.65	149.95	143.02	149.27	7,819,096	149.27
9/30/2025	143.43	145.84	143.16	145.71	5,826,827	145.71
9/29/2025	144.92	147.80	142.62	143.37	6,183,085	143.37
9/26/2025	144.09	144.40	140.76	142.50	4,879,837	142.50
9/25/2025	141.69	143.24	139.23	143.06	6,324,847	143.06
9/24/2025	144.68	144.68	141.29	142.64	7,033,980	142.64
9/23/2025	144.86	147.46	143.02	144.09	8,213,698	144.09
9/22/2025	148.78	149.71	145.06	145.40	8,677,259	145.40
9/19/2025	148.90	150.25	146.67	149.61	17,810,947	149.61
9/18/2025	144.00	146.72	143.43	146.66	6,934,672	146.66
9/17/2025	142.63	143.43	138.50	142.84	8,289,072	142.84
9/16/2025	145.26	147.37	141.00	142.16	9,378,371	142.16
9/15/2025	139.60	146.90	139.17	145.43	12,146,795	145.43
9/12/2025	149.18	149.47	139.02	139.39	17,920,581	139.39
9/11/2025	151.99	156.32	150.36	153.04	13,628,087	153.04
9/10/2025	145.56	151.71	144.90	150.72	19,766,881	150.72
9/09/2025	140.97	142.88	139.51	141.91	6,137,403	141.91
9/08/2025	143.80	144.10	139.84	140.01	7,926,050	140.01
9/05/2025	144.13	145.46	140.25	142.85	9,567,552	142.85
9/04/2025	138.93	142.50	138.73	141.17	8,359,789	141.17
9/03/2025	135.68	137.91	134.86	137.38	6,839,602	137.38
9/02/2025	132.41	136.60	131.00	135.87	7,414,540	135.87
8/29/2025	135.51	137.67	134.48	136.55	7,959,594	136.55
8/28/2025	131.50	136.84	130.35	136.23	8,367,867	136.23
8/27/2025	134.24	134.96	132.69	133.27	6,266,393	133.27
8/26/2025	132.79	134.94	132.21	134.27	7,241,922	134.27
8/25/2025	133.58	133.77	130.33	133.04	5,340,078	133.04
8/22/2025	130.70	135.00	129.36	133.25	7,362,100	133.25
8/21/2025	130.67	132.16	129.33	132.03	5,873,225	132.03
8/20/2025	131.30	132.12	127.58	131.47	9,449,428	131.47
8/19/2025	137.00	137.62	131.91	132.78	9,625,770	132.78
8/18/2025	136.42	138.16	134.76	138.04	5,096,851	138.04
8/15/2025	136.34	138.54	134.83	137.30	6,056,330	137.30
8/14/2025	136.63	137.67	132.45	136.48	7,282,276	136.48
8/13/2025	141.27	141.99	136.01	138.01	9,177,306	138.01
8/12/2025	138.54	141.45	138.20	141.25	7,459,167	141.25
8/11/2025	137.75	141.75	137.01	137.65	7,836,781	137.65
8/08/2025	139.60	140.55	136.93	139.18	9,767,702	139.18
8/07/2025	139.08	141.01	135.54	139.28	11,158,322	139.28
8/06/2025	133.79	139.53	133.56	138.78	25,984,548	138.78
8/05/2025	121.50	121.50	116.66	118.12	14,609,423	118.12
8/04/2025	117.57	120.69	117.55	120.35	9,520,101	120.35
8/01/2025	117.83	118.78	115.41	117.57	11,560,595	117.57
7/31/2025	124.54	125.81	121.35	123.22	16,037,901	123.22
7/30/2025	119.63	123.10	119.60	122.09	9,850,544	122.09
7/29/2025	118.00	119.86	117.31	118.62	9,914,960	118.62
7/28/2025	115.00	117.87	114.83	117.55	9,418,408	117.55
7/25/2025	113.75	115.10	113.55	114.28	4,868,109	114.28