NYSE · Technology · Historical Data
Arista Networks (ANET) Historical Prices & Returns
Daily ANET open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.
Section freshness
Research as of Sep 29, 5:00 AM EDT · Prices as of Sep 29, 9:34 AM EDT · Fundamentals checked Sep 29, 8:39 AM EDT · Statements Jun 30, 2026
- Available-period price return
- +43.66%
- 2025-09-24 → 2026-09-28 · close-to-close, excluding reinvested dividends
- Range high
- $214.89
- Range low
- $114.52
- Realised vol (annualised)
- 54%
- σ of daily log returns × √252
Range context
Trading near the 52-week high.
The latest quote is 89% of the way from the reported 52-week low ($114.52) to the high ($214.89). The completed-session price return is +43.66% from Sep 24, 2025 to Sep 28, 2026.
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $205.59 | $208.35 | $203.52 | $204.92 | -0.79% | 3,467,600 | |
| $208.85 | $212.00 | $205.52 | $206.55 | +0.41% | 4,377,000 | |
| $199.91 | $206.54 | $198.76 | $205.70 | +1.10% | 3,556,900 | |
| $205.46 | $206.48 | $200.75 | $203.47 | -0.84% | 3,965,900 | |
| $204.35 | $208.26 | $203.26 | $205.19 | -0.11% | 4,571,300 | |
| $203.47 | $205.95 | $200.74 | $205.42 | +3.02% | 4,998,500 | |
| $202.35 | $202.58 | $196.89 | $199.39 | -0.07% | 10,722,300 | |
| $203.11 | $204.91 | $192.98 | $199.53 | +1.01% | 7,162,400 | |
| $197.44 | $200.25 | $195.08 | $197.54 | +2.44% | 4,470,600 | |
| $191.88 | $194.69 | $190.86 | $192.84 | +2.68% | 4,909,600 | |
| $189.82 | $191.10 | $186.11 | $187.81 | -5.90% | 5,673,800 | |
| $192.23 | $200.25 | $192.10 | $199.59 | +5.61% | 4,638,000 | |
| $189.35 | $193.04 | $187.89 | $188.99 | -2.04% | 2,810,900 | |
| $194.85 | $196.96 | $192.05 | $192.93 | -1.04% | 3,673,900 | |
| $196.82 | $200.68 | $194.72 | $194.96 | +0.61% | 4,741,600 | |
| $192.82 | $197.10 | $190.56 | $193.78 | +1.22% | 4,204,100 | |
| $185.25 | $192.00 | $181.27 | $191.44 | +2.87% | 4,108,500 | |
| $188.00 | $189.89 | $184.08 | $186.10 | -1.67% | 4,363,800 | |
| $195.77 | $196.50 | $188.56 | $189.26 | -3.29% | 4,369,200 | |
| $195.50 | $197.99 | $193.91 | $195.69 | +0.16% | 5,021,700 | |
| $200.00 | $200.10 | $194.61 | $195.38 | -2.84% | 3,063,000 | |
| $205.90 | $206.13 | $199.21 | $201.09 | -0.57% | 4,692,700 | |
| $190.90 | $203.36 | $190.90 | $202.25 | +5.92% | 7,664,600 | |
| $192.34 | $193.15 | $188.06 | $190.94 | +1.48% | 4,385,100 | |
| $186.00 | $190.25 | $186.00 | $188.15 | -0.27% | 5,306,400 | |
| $183.77 | $190.44 | $183.59 | $188.65 | +2.67% | 8,123,600 | |
| $185.31 | $187.28 | $182.83 | $183.75 | -1.45% | 4,207,300 | |
| $195.04 | $195.50 | $184.51 | $186.45 | -3.48% | 5,740,500 | |
| $196.00 | $197.99 | $189.67 | $193.18 | -4.27% | 8,886,900 | |
| $201.16 | $202.26 | $198.34 | $201.80 | +1.50% | 5,683,900 |
Showing 30 of 254 completed sessions.
Download all 254 sessions · CSVYahoo Finance · Provider-reported; adjustment basis unspecified. Returns exclude reinvested dividends.
Frequently asked
Common questions.
What ANET historical data does TECHi show?
TECHi shows dated Arista Networks closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate ANET returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the ANET price history?
The ANET table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.
How much ANET history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
How to use this page
Use this to put the current move into long-range context.
Best for Drawdowns, period returns, volatility clusters, and dated price ranges.
Weak when Recent corporate actions or sparse observations distort the displayed baseline.
US market hours
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: Checking…
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
Shortcuts
/ search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close