Arista Networks, Inc. Common Stock (ANET)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	95.65	96.56	94.29	95.18	7,937,803	95.18
6/04/2025	94.77	96.36	94.67	94.94	9,527,419	94.94
6/03/2025	90.46	94.91	90.02	94.50	12,110,507	94.50
6/02/2025	86.31	89.82	86.28	89.78	9,414,549	89.78
5/30/2025	85.94	86.70	83.86	86.64	16,509,305	86.64
5/29/2025	90.70	90.70	86.26	86.37	17,917,673	86.37
5/28/2025	93.09	93.55	92.33	92.79	5,543,763	92.79
5/27/2025	92.90	93.11	91.89	92.49	7,882,412	92.49
5/23/2025	90.00	91.63	89.54	91.20	7,457,420	91.20
5/22/2025	92.43	93.44	91.40	92.56	5,523,216	92.56
5/21/2025	92.77	95.41	92.19	92.43	8,337,555	92.43
5/20/2025	95.58	95.97	94.68	95.67	5,882,597	95.67
5/19/2025	94.43	96.90	93.61	96.70	6,160,695	96.70
5/16/2025	96.62	96.78	95.36	96.42	5,900,062	96.42
5/15/2025	95.34	96.42	94.54	96.07	8,290,932	96.07
5/14/2025	99.15	99.47	96.42	98.22	11,720,935	98.22
5/13/2025	92.53	97.85	92.26	97.25	12,096,172	97.25
5/12/2025	92.71	92.87	90.36	92.32	9,801,538	92.32
5/09/2025	88.10	88.49	85.37	86.52	8,270,925	86.52
5/08/2025	87.52	88.69	86.62	87.27	9,720,541	87.27
5/07/2025	85.88	87.38	82.80	86.45	17,849,822	86.45
5/06/2025	87.42	92.12	87.04	90.77	14,431,675	90.77
5/05/2025	89.70	91.57	89.44	90.38	7,353,605	90.38
5/02/2025	89.10	92.02	89.09	91.02	11,102,163	91.02
5/01/2025	87.77	89.34	86.37	87.84	16,455,026	87.84
4/30/2025	78.07	82.56	77.72	82.27	12,418,231	82.27
4/29/2025	79.40	81.11	78.85	80.73	11,760,382	80.73
4/28/2025	76.95	79.25	76.88	78.31	7,531,234	78.31
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	8,786,809	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	22,446,388	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	7,155,442	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	14,167,927	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	82.89	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