Arista Networks Stock Price History
NYSE: ANETTelecommunicationsComputer Communications EquipmentUSD
216.74+5.77 (+2.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANET price history at a glance
The price history for Arista Networks (ANET) on this page begins on June 2, 2014, when the stock closed at $3.44; it most recently closed at $216.74 on October 5, 2026. The highest price in this record is $217.41, reached on October 5, 2026, and the stock is trading near that level today. Across the 11 complete calendar years in the table, ANET finished higher in 8 and lower in 3. Its best year was 2017 (+143.4%) and its worst was 2022 (-15.6%).
Over roughly 12 years the share price changed +6205.2%, a 39.9% compound annual price return (excluding dividends). In the last 12 months alone, ANET has gained 37.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $217.41
- Date of high
- Oct 5, 2026
- Low since 2014
- $3.28
- Date of low
- Feb 8, 2016
- 52-week high
- $217.41
- 52-week low
- $114.52
- Last close
- $216.74
ANET returns
1 week
+4.53%
1 month
+12.34%
3 months
+15.93%
6 months
+47.09%
Year to date
+65.41%
1 year
+36.98%
3 years
+356.66%
5 years
+789.69%
ANET price return, excluding dividends.
ANET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 216.74 | +62.23% |
| 2025 | 133.60 | +15.97% |
| 2024 | 115.20 | +95.66% |
| 2023 | 58.88 | +94.07% |
| 2022 | 30.34 | -15.58% |
| 2021 | 35.94 | +97.89% |
| 2020 | 18.16 | +44.67% |
| 2019 | 12.55 | -0.80% |
| 2018 | 12.65 | -14.05% |
| 2017 | 14.72 | +143.45% |
| 2016 | 6.05 | +24.32% |
| 2015 | 4.87 | +24.19% |
| 2014* | 3.92 | +13.96% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
ANET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 215.38 | 217.41 | 213.65 | 216.74 | +2.73% | |
| 213.50 | 217.32 | 209.51 | 210.97 | -2.25% | |
| 211.30 | 217.32 | 209.13 | 215.83 | +0.22% | |
| 208.00 | 216.07 | 207.20 | 215.36 | +4.09% | |
| 207.76 | 208.91 | 204.50 | 206.90 | -0.22% | |
| 208.26 | 208.63 | 204.66 | 207.35 | +1.40% | |
| 204.70 | 206.35 | 200.77 | 204.49 | +0.44% | |
| 204.24 | 207.43 | 203.09 | 203.59 | +0.36% | |
| 207.10 | 207.48 | 201.35 | 202.86 | -1.01% | |
| 205.59 | 208.35 | 203.52 | 204.92 | -0.79% | |
| 208.86 | 212.00 | 205.53 | 206.55 | +0.41% | |
| 199.91 | 206.54 | 198.76 | 205.70 | +1.10% | |
| 205.46 | 206.48 | 200.75 | 203.47 | -0.84% | |
| 204.35 | 208.26 | 203.26 | 205.19 | -0.11% | |
| 203.47 | 205.95 | 200.75 | 205.42 | +3.02% | |
| 202.35 | 202.58 | 196.89 | 199.39 | -0.07% | |
| 203.11 | 204.91 | 192.98 | 199.53 | +1.01% | |
| 197.44 | 200.25 | 195.08 | 197.54 | +2.44% | |
| 191.89 | 194.69 | 190.86 | 192.84 | +2.68% | |
| 189.82 | 191.11 | 186.11 | 187.81 | -5.90% | |
| 192.23 | 200.25 | 192.11 | 199.59 | +5.61% | |
| 189.35 | 193.04 | 187.89 | 188.99 | -2.04% | |
| 194.86 | 196.96 | 192.05 | 192.93 | -1.04% | |
| 196.82 | 200.68 | 194.72 | 194.96 | +0.61% | |
| 192.82 | 197.10 | 190.56 | 193.78 | +1.22% | |
| 185.25 | 192.00 | 181.27 | 191.44 | +2.87% | |
| 188.00 | 189.89 | 184.08 | 186.10 | -1.67% | |
| 195.77 | 196.50 | 188.56 | 189.26 | -3.29% | |
| 195.50 | 197.99 | 193.91 | 195.69 | +0.16% | |
| 200.00 | 200.10 | 194.61 | 195.38 | -2.84% | |
| 205.90 | 206.13 | 199.22 | 201.09 | -0.57% | |
| 190.91 | 203.36 | 190.91 | 202.25 | +5.92% | |
| 192.34 | 193.15 | 188.06 | 190.94 | +1.48% | |
| 186.00 | 190.25 | 186.00 | 188.15 | -0.27% | |
| 183.77 | 190.44 | 183.59 | 188.65 | +2.67% | |
| 185.31 | 187.28 | 182.83 | 183.75 | -1.45% | |
| 195.04 | 195.50 | 184.51 | 186.45 | -3.48% | |
| 196.00 | 197.99 | 189.67 | 193.18 | -4.27% | |
| 201.16 | 202.27 | 198.34 | 201.80 | +1.50% | |
| 205.27 | 205.27 | 198.25 | 198.82 | -2.36% | |
| 209.79 | 210.11 | 203.55 | 203.62 | -3.27% | |
| 205.47 | 211.45 | 203.76 | 210.50 | +6.39% | |
| 194.57 | 198.92 | 190.48 | 197.85 | +3.31% | |
| 192.49 | 195.70 | 187.03 | 191.52 | +1.51% | |
| 198.00 | 198.00 | 187.50 | 188.67 | -1.90% | |
| 192.41 | 197.11 | 189.43 | 192.32 | -2.53% | |
| 210.19 | 214.89 | 191.01 | 197.31 | +3.57% | |
| 187.70 | 194.35 | 187.01 | 190.51 | +3.04% | |
| 174.42 | 186.57 | 173.45 | 184.89 | +2.52% | |
| 177.60 | 183.52 | 175.70 | 180.35 | +5.46% | |
| 164.56 | 171.51 | 164.49 | 171.02 | +8.26% | |
| 168.45 | 169.33 | 156.84 | 157.97 | -6.92% | |
| 165.57 | 169.97 | 159.27 | 169.71 | -0.61% | |
| 175.21 | 176.73 | 165.90 | 170.76 | -1.86% | |
| 174.00 | 177.51 | 170.91 | 173.99 | -1.48% | |
| 172.77 | 179.48 | 172.77 | 176.61 | +1.00% | |
| 171.14 | 176.41 | 170.00 | 174.87 | +0.17% | |
| 174.44 | 177.88 | 172.10 | 174.58 | +3.09% | |
| 168.94 | 172.60 | 168.32 | 169.35 | +0.44% | |
| 163.11 | 171.43 | 157.13 | 168.61 | +0.03% | |
| 169.21 | 170.28 | 163.68 | 168.56 | -1.95% | |
| 184.00 | 186.21 | 166.50 | 171.92 | -5.83% | |
| 183.90 | 185.60 | 175.69 | 182.57 | +0.78% | |
| 186.27 | 189.56 | 180.50 | 181.15 | -3.11% | |
| 185.30 | 187.62 | 182.50 | 186.96 | +1.23% | |
| 187.00 | 189.82 | 179.80 | 184.69 | +2.01% | |
| 166.18 | 181.27 | 165.99 | 181.05 | +8.76% | |
| 169.10 | 169.23 | 162.59 | 166.46 | -3.94% | |
| 162.87 | 177.20 | 161.36 | 173.28 | +8.31% | |
| 166.36 | 167.74 | 156.65 | 159.99 | -3.98% | |
| 165.56 | 170.50 | 159.20 | 166.62 | -1.92% | |
| 164.11 | 172.55 | 162.70 | 169.88 | +3.52% | |
| 158.86 | 165.66 | 155.22 | 164.10 | +4.12% | |
| 159.94 | 161.23 | 154.74 | 157.60 | -4.74% | |
| 167.76 | 170.16 | 159.46 | 165.45 | +2.29% | |
| 162.33 | 165.68 | 160.57 | 161.74 | -0.28% | |
| 165.43 | 165.43 | 159.36 | 162.20 | -7.08% | |
| 170.11 | 175.20 | 166.66 | 174.56 | +2.88% | |
| 171.20 | 172.00 | 167.59 | 169.67 | +2.87% | |
| 169.89 | 171.29 | 163.93 | 164.93 | -1.83% | |
| 169.30 | 171.21 | 166.78 | 168.01 | -0.64% | |
| 165.96 | 169.28 | 163.51 | 169.09 | +3.58% | |
| 160.11 | 165.25 | 159.14 | 163.24 | +4.37% | |
| 153.58 | 157.07 | 150.28 | 156.40 | +3.06% | |
| 151.00 | 154.97 | 149.00 | 151.76 | -0.26% | |
| 157.75 | 158.99 | 145.32 | 152.16 | -2.71% | |
| 157.95 | 159.23 | 153.25 | 156.40 | +1.38% | |
| 159.46 | 161.19 | 152.19 | 154.27 | -7.07% | |
| 163.08 | 167.79 | 157.40 | 166.01 | -4.79% | |
| 175.49 | 177.48 | 168.71 | 174.37 | -0.55% | |
| 170.70 | 177.48 | 170.69 | 175.33 | +2.72% | |
| 162.14 | 172.33 | 161.28 | 170.68 | +7.03% | |
| 157.40 | 161.50 | 155.80 | 159.47 | +2.70% | |
| 154.00 | 156.38 | 150.66 | 155.27 | +0.62% | |
| 157.85 | 158.11 | 153.57 | 154.31 | -2.34% | |
| 157.51 | 160.14 | 153.89 | 158.01 | +2.58% | |
| 152.26 | 154.39 | 149.00 | 154.03 | +3.66% | |
| 139.30 | 148.99 | 139.13 | 148.59 | +5.77% | |
| 142.00 | 143.26 | 137.50 | 140.49 | -0.77% | |
| 139.58 | 142.50 | 137.00 | 141.58 | -0.09% | |
| 143.02 | 143.67 | 138.64 | 141.71 | -0.18% | |
| 144.99 | 145.90 | 141.78 | 141.97 | -3.95% | |
| 142.50 | 147.89 | 141.00 | 147.81 | +5.06% | |
| 144.80 | 147.31 | 140.30 | 140.69 | -1.30% | |
| 136.78 | 142.94 | 135.37 | 142.54 | +4.48% | |
| 141.40 | 142.62 | 135.13 | 136.43 | -3.77% | |
| 142.65 | 143.99 | 138.60 | 141.77 | +0.01% | |
| 149.22 | 149.44 | 139.68 | 141.75 | -3.61% | |
| 153.00 | 154.83 | 140.58 | 147.06 | -13.61% | |
| 177.00 | 177.22 | 169.89 | 170.22 | -1.39% | |
| 175.68 | 179.10 | 172.29 | 172.62 | -0.05% | |
| 172.99 | 177.18 | 172.00 | 172.70 | -0.01% | |
| 172.01 | 173.58 | 167.76 | 172.71 | +2.39% | |
| 166.10 | 168.73 | 163.42 | 168.68 | +2.05% | |
| 166.48 | 167.82 | 162.25 | 165.29 | -4.16% | |
| 176.72 | 176.76 | 168.51 | 172.47 | -2.51% | |
| 174.53 | 179.80 | 173.52 | 176.91 | +2.53% | |
| 177.50 | 177.75 | 169.38 | 172.55 | -2.91% | |
| 174.40 | 178.48 | 171.14 | 177.73 | +2.82% | |
| 170.00 | 173.85 | 167.22 | 172.86 | +3.60% | |
| 165.00 | 167.90 | 164.49 | 166.85 | +1.60% | |
| 162.24 | 165.28 | 160.47 | 164.23 | +2.00% | |
| 155.92 | 161.01 | 153.36 | 161.01 | +4.33% | |
| 154.82 | 155.23 | 150.52 | 154.33 | -0.03% | |
| 153.99 | 155.41 | 150.99 | 154.37 | +1.55% | |
| 146.73 | 152.14 | 144.80 | 152.02 | +3.17% | |
| 147.54 | 149.34 | 145.40 | 147.35 | +0.89% | |
| 145.11 | 146.19 | 141.11 | 146.05 | +0.68% | |
| 143.00 | 146.16 | 141.12 | 145.07 | +8.55% | |
| 127.85 | 133.70 | 127.55 | 133.64 | +5.85% | |
| 127.32 | 128.17 | 125.17 | 126.25 | -0.34% | |
| 121.10 | 127.20 | 119.79 | 126.68 | +1.47% | |
| 126.06 | 127.25 | 124.66 | 124.85 | +1.69% | |
| 118.62 | 123.46 | 117.42 | 122.78 | +5.73% | |
| 122.01 | 123.34 | 115.42 | 116.13 | -3.84% | |
| 121.34 | 123.72 | 120.34 | 120.77 | -1.45% | |
| 131.79 | 132.50 | 122.51 | 122.55 | -9.23% | |
| 133.21 | 135.08 | 131.15 | 135.01 | +3.22% | |
| 134.21 | 135.70 | 129.19 | 130.80 | -3.74% | |
| 133.48 | 138.21 | 132.20 | 135.88 | +3.55% | |
| 134.00 | 135.30 | 128.90 | 131.22 | -3.70% | |
| 133.74 | 136.57 | 132.35 | 136.26 | +0.14% | |
| 133.50 | 137.56 | 133.50 | 136.07 | +2.25% | |
| 135.01 | 136.70 | 132.31 | 133.07 | -1.68% | |
| 133.87 | 136.28 | 131.91 | 135.35 | +1.33% | |
| 134.82 | 137.60 | 130.51 | 133.57 | -0.34% | |
| 137.74 | 137.78 | 133.69 | 134.03 | -3.04% | |
| 139.16 | 141.14 | 137.65 | 138.23 | -1.00% | |
| 138.00 | 141.77 | 137.89 | 139.62 | +1.79% | |
| 130.41 | 137.68 | 129.79 | 137.17 | +3.22% | |
| 136.39 | 139.06 | 132.73 | 132.89 | -4.67% | |
| 135.12 | 139.48 | 134.00 | 139.40 | +3.39% | |
| 127.87 | 135.56 | 127.40 | 134.83 | +8.21% | |
| 125.33 | 126.83 | 122.37 | 124.60 | -3.63% | |
| 129.65 | 130.69 | 127.26 | 129.30 | -3.15% | |
| 127.52 | 133.58 | 127.50 | 133.50 | +2.50% | |
| 132.00 | 132.22 | 126.92 | 130.25 | -1.99% | |
| 129.37 | 133.78 | 128.64 | 132.89 | +3.20% | |
| 130.25 | 130.73 | 124.38 | 128.77 | +1.05% | |
| 131.23 | 131.64 | 126.26 | 127.43 | -4.04% | |
| 136.02 | 138.33 | 132.15 | 132.79 | -3.24% | |
| 138.61 | 140.32 | 135.37 | 137.23 | -1.66% | |
| 140.46 | 142.50 | 136.69 | 139.54 | -2.13% | |
| 140.64 | 145.00 | 140.00 | 142.58 | +0.70% | |
| 145.82 | 148.77 | 138.00 | 141.59 | +4.79% | |
| 138.00 | 138.50 | 132.01 | 135.12 | -3.94% | |
| 145.11 | 145.24 | 138.22 | 140.66 | -1.94% | |
| 144.33 | 145.04 | 141.80 | 143.45 | +1.21% | |
| 138.28 | 142.27 | 136.06 | 141.74 | +3.09% | |
| 131.40 | 137.61 | 130.32 | 137.49 | +6.85% | |
| 127.73 | 130.31 | 125.34 | 128.67 | -1.24% | |
| 138.00 | 139.37 | 129.24 | 130.28 | -6.54% | |
| 140.72 | 143.27 | 135.33 | 139.39 | +0.74% | |
| 141.32 | 143.11 | 138.22 | 138.37 | -2.38% | |
| 145.85 | 148.06 | 141.44 | 141.74 | -4.33% | |
| 150.15 | 151.55 | 145.33 | 148.15 | -1.33% | |
| 150.35 | 151.80 | 145.57 | 150.15 | +2.36% | |
| 144.86 | 149.27 | 143.80 | 146.69 | +2.07% | |
| 139.32 | 146.41 | 139.24 | 143.72 | +5.41% | |
| 138.37 | 138.90 | 134.86 | 136.34 | -1.50% | |
| 139.84 | 146.40 | 137.42 | 138.41 | +8.74% | |
| 127.86 | 129.55 | 125.04 | 127.29 | -0.18% | |
| 126.49 | 130.38 | 125.78 | 127.52 | -1.78% | |
| 132.18 | 132.94 | 129.33 | 129.83 | -0.58% | |
| 127.59 | 133.34 | 127.37 | 130.59 | +4.40% | |
| 128.76 | 129.76 | 123.34 | 125.09 | -3.73% | |
| 123.70 | 130.69 | 123.05 | 129.93 | +5.27% | |
| 121.60 | 124.46 | 120.00 | 123.42 | +0.43% | |
| 124.57 | 124.83 | 121.90 | 122.89 | -0.67% | |
| 129.37 | 129.60 | 122.81 | 123.72 | -4.89% | |
| 130.01 | 131.66 | 128.64 | 130.08 | -1.89% | |
| 137.90 | 137.93 | 132.50 | 132.58 | -3.36% | |
| 138.34 | 141.41 | 134.51 | 137.19 | +2.69% | |
| 134.05 | 136.09 | 132.19 | 133.60 | +1.96% | |
| 132.50 | 132.83 | 130.88 | 131.03 | -1.06% | |
| 134.25 | 134.45 | 132.37 | 132.44 | -1.27% | |
| 131.15 | 135.30 | 131.04 | 134.15 | +1.75% | |
| 131.00 | 132.13 | 130.45 | 131.84 | +0.82% | |
| 131.13 | 131.50 | 130.11 | 130.77 | -0.42% | |
| 129.32 | 131.72 | 129.25 | 131.32 | +0.45% | |
| 133.43 | 134.00 | 130.22 | 130.73 | -0.30% | |
| 125.01 | 132.52 | 125.01 | 131.12 | +5.22% | |
| 125.00 | 127.16 | 123.88 | 124.62 | +1.85% | |
| 125.94 | 126.83 | 121.63 | 122.36 | -2.99% | |
| 126.14 | 127.84 | 124.20 | 126.13 | +0.19% | |
| 125.50 | 127.36 | 123.61 | 125.89 | +0.91% | |
| 132.48 | 134.05 | 124.30 | 124.76 | -7.17% | |
| 135.53 | 136.40 | 128.95 | 134.39 | +1.53% | |
| 131.05 | 134.44 | 130.25 | 132.36 | +1.78% | |
| 128.70 | 130.80 | 127.32 | 130.04 | +0.72% | |
| 129.73 | 133.57 | 128.21 | 129.11 | +0.40% | |
| 128.50 | 129.66 | 126.84 | 128.59 | +0.03% | |
| 127.08 | 130.78 | 126.74 | 128.55 | +0.59% | |
| 126.16 | 128.50 | 123.75 | 127.80 | +0.46% | |
| 129.75 | 131.04 | 126.27 | 127.22 | -0.69% | |
| 128.98 | 129.50 | 126.14 | 128.11 | -1.97% | |
| 130.00 | 131.41 | 128.12 | 130.68 | +2.37% | |
| 127.48 | 128.48 | 125.25 | 127.65 | +2.09% | |
| 122.40 | 125.91 | 122.32 | 125.04 | +2.35% | |
| 118.92 | 122.42 | 118.20 | 122.17 | +4.04% | |
| 118.42 | 120.01 | 114.52 | 117.43 | -1.81% | |
| 129.89 | 131.79 | 118.90 | 119.59 | -4.18% | |
| 123.05 | 126.57 | 122.90 | 124.81 | +1.10% | |
| 125.75 | 127.55 | 122.08 | 123.45 | -2.99% | |
| 131.35 | 133.32 | 125.40 | 127.26 | -3.13% | |
| 127.06 | 135.37 | 125.36 | 131.37 | +0.82% | |
| 134.43 | 135.58 | 129.17 | 130.30 | -3.47% | |
| 136.22 | 136.60 | 133.78 | 134.98 | +0.04% | |
| 134.87 | 136.38 | 132.41 | 134.93 | -1.70% | |
| 137.50 | 138.98 | 134.59 | 137.26 | +1.94% | |
| 134.41 | 136.61 | 132.45 | 134.65 | +0.47% | |
| 140.65 | 141.99 | 132.59 | 134.02 | -4.56% | |
| 142.67 | 148.00 | 140.02 | 140.42 | -8.55% | |
| 152.86 | 157.03 | 150.99 | 153.55 | -2.56% | |
| 160.50 | 160.90 | 155.42 | 157.59 | -0.06% | |
| 161.09 | 162.12 | 155.74 | 157.69 | -0.47% | |
| 162.47 | 164.94 | 158.40 | 158.44 | -2.22% | |
| 157.21 | 162.40 | 156.78 | 162.03 | +3.36% | |
| 156.62 | 158.66 | 152.33 | 156.77 | -0.03% | |
| 157.41 | 157.70 | 155.01 | 156.81 | +1.94% | |
| 155.00 | 155.83 | 152.30 | 153.82 | +0.69% | |
| 146.78 | 153.95 | 146.64 | 152.76 | +4.21% | |
| 145.87 | 147.49 | 141.68 | 146.59 | +0.45% | |
| 145.45 | 147.61 | 144.14 | 145.94 | -0.37% | |
| 146.33 | 149.88 | 146.19 | 146.48 | +2.36% | |
| 143.01 | 144.50 | 139.24 | 143.10 | -1.99% | |
| 144.90 | 147.65 | 143.86 | 146.01 | +1.83% | |
| 140.42 | 145.39 | 140.11 | 143.38 | +3.31% | |
| 142.99 | 143.02 | 136.79 | 138.79 | -5.87% | |
| 160.76 | 162.00 | 145.09 | 147.45 | -4.32% | |
| 159.86 | 162.68 | 153.74 | 154.10 | -2.61% | |
| 157.00 | 159.80 | 154.60 | 158.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANET chart for longer ranges.