MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANET — Arista Networks
NYSEArista Networks
$207.35
+2.86(+1.40%)
- O
- 208.26
- H
- 208.63
- L
- 204.66
- V
- 4.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$207.35
Period Return+201.95%
Period High$214.89
Period Low$67.16
Avg Daily Volume8.43M
Total Trading Days365
ANET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $208.26 | $208.63 | $204.66 | $207.35 | +$2.86 | +1.40% | 4,084,227 | $206.83 | $204.66 $208.63 |
| Oct 1, 2026 | $204.70 | $206.35 | $200.77 | $204.49 | +$0.90 | +0.44% | 4,107,681 | $204.46 | $200.77 $206.35 |
| Sep 30, 2026 | $204.24 | $207.43 | $203.09 | $203.59 | +$0.73 | +0.36% | 4,899,008 | $204.12 | $203.09 $207.43 |
| Sep 29, 2026 | $207.10 | $207.48 | $201.35 | $202.86 | $-2.06 | -1.01% | 4,554,419 | $203.01 | $201.35 $207.48 |
| Sep 28, 2026 | $205.59 | $208.35 | $203.52 | $204.92 | $-1.63 | -0.79% | 3,480,803 | $205.20 | $203.52 $208.35 |
| Sep 25, 2026 | $208.86 | $212.00 | $205.53 | $206.55 | +$0.85 | +0.41% | 4,378,451 | $207.95 | $205.53 $212.00 |
| Sep 24, 2026 | $199.91 | $206.54 | $198.76 | $205.70 | +$2.23 | +1.10% | 3,559,067 | $204.69 | $198.76 $206.54 |
| Sep 23, 2026 | $205.46 | $206.48 | $200.75 | $203.47 | $-1.72 | -0.84% | 3,967,849 | $203.19 | $200.75 $206.48 |
| Sep 22, 2026 | $204.35 | $208.26 | $203.26 | $205.19 | $-0.23 | -0.11% | 4,577,697 | $205.10 | $203.26 $208.26 |
| Sep 21, 2026 | $203.47 | $205.95 | $200.75 | $205.42 | +$6.03 | +3.02% | 5,004,343 | $204.13 | $200.75 $205.95 |
| Sep 18, 2026 | $202.35 | $202.58 | $196.89 | $199.39 | $-0.14 | -0.07% | 10,722,281 | $199.22 | $196.89 $202.58 |
| Sep 17, 2026 | $203.11 | $204.91 | $192.98 | $199.53 | +$1.99 | +1.01% | 7,167,241 | $200.97 | $192.98 $204.91 |
| Sep 16, 2026 | $197.44 | $200.25 | $195.08 | $197.54 | +$4.70 | +2.44% | 4,475,468 | $198.07 | $195.08 $200.25 |
| Sep 15, 2026 | $191.89 | $194.69 | $190.86 | $192.84 | +$5.03 | +2.68% | 4,819,626 | $192.86 | $190.86 $194.69 |
| Sep 14, 2026 | $189.82 | $191.11 | $186.11 | $187.81 | $-11.78 | -5.90% | 5,649,607 | $188.54 | $186.11 $191.11 |
| Sep 11, 2026 | $192.23 | $200.25 | $192.11 | $199.59 | +$10.60 | +5.61% | 4,641,806 | $198.74 | $192.11 $200.25 |
| Sep 10, 2026 | $189.35 | $193.04 | $187.89 | $188.99 | $-3.94 | -2.04% | 2,818,637 | $189.93 | $187.89 $193.04 |
| Sep 9, 2026 | $194.86 | $196.96 | $192.05 | $192.93 | $-2.03 | -1.04% | 3,675,164 | $193.81 | $192.05 $196.96 |
| Sep 8, 2026 | $196.82 | $200.68 | $194.72 | $194.96 | +$1.18 | +0.61% | 4,743,849 | $196.83 | $194.72 $200.68 |
| Sep 4, 2026 | $192.82 | $197.10 | $190.56 | $193.78 | +$2.34 | +1.22% | 4,208,582 | $193.45 | $190.56 $197.10 |
| Sep 3, 2026 | $185.25 | $192.00 | $181.27 | $191.44 | +$5.34 | +2.87% | 4,111,570 | $189.87 | $181.27 $192.00 |
| Sep 2, 2026 | $188.00 | $189.89 | $184.08 | $186.10 | $-3.16 | -1.67% | 4,204,991 | $185.98 | $184.08 $189.89 |
| Sep 1, 2026 | $195.77 | $196.50 | $188.56 | $189.26 | $-6.43 | -3.29% | 4,375,821 | $190.10 | $188.56 $196.50 |
| Aug 31, 2026 | $195.50 | $197.99 | $193.91 | $195.69 | +$0.31 | +0.16% | 5,027,565 | $195.61 | $193.91 $197.99 |
| Aug 28, 2026 | $200.00 | $200.10 | $194.61 | $195.38 | $-5.71 | -2.84% | 3,064,688 | $196.33 | $194.61 $200.10 |
| Aug 27, 2026 | $205.90 | $206.13 | $199.22 | $201.09 | $-1.16 | -0.57% | 4,699,006 | $201.65 | $199.22 $206.13 |
| Aug 26, 2026 | $190.91 | $203.36 | $190.91 | $202.25 | +$11.31 | +5.92% | 7,664,556 | $200.24 | $190.91 $203.36 |
| Aug 25, 2026 | $192.34 | $193.15 | $188.06 | $190.94 | +$2.79 | +1.48% | 4,387,864 | $190.27 | $188.06 $193.15 |
| Aug 24, 2026 | $186.00 | $190.25 | $186.00 | $188.15 | $-0.50 | -0.27% | 5,308,866 | $188.09 | $186.00 $190.25 |
| Aug 21, 2026 | $183.77 | $190.44 | $183.59 | $188.65 | +$4.90 | +2.67% | 8,125,216 | $187.75 | $183.59 $190.44 |