NYSE:ANET | Historical Stock Price | Arista Networks, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.27$7.52$17.33$39.93$91.98$211.892014-06-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.16$18.164,966,400——
2020-12-30$18.06$18.065,334,400——
2020-12-29$17.97$17.974,182,400——
2020-12-28$18.18$18.187,307,200——
2020-12-24$18.05$18.051,628,800——
2020-12-23$17.91$17.915,376,000——
2020-12-22$18.18$18.1810,481,600——
2020-12-21$17.95$17.958,064,000——
2020-12-18$17.98$17.9820,131,200——
2020-12-17$17.84$17.849,184,000——
2020-12-16$17.86$17.8616,217,600——
2020-12-15$17.47$17.479,827,200——
2020-12-14$17.16$17.168,208,000——
2020-12-11$17.33$17.339,768,000——
2020-12-10$17.27$17.277,536,000——
2020-12-09$17.35$17.357,054,400——
2020-12-08$17.73$17.7318,232,000——
2020-12-07$17.23$17.239,904,000——
2020-12-04$16.88$16.886,540,800——
2020-12-03$16.86$16.866,064,000——
2020-12-02$16.97$16.976,619,200——
2020-12-01$17.06$17.067,420,800——
2020-11-30$16.92$16.9211,948,800——
2020-11-27$17.04$17.044,404,800——
2020-11-25$16.91$16.915,084,800——
2020-11-24$17.02$17.028,424,000——
2020-11-23$16.78$16.787,688,000——
2020-11-20$16.78$16.788,280,000——
2020-11-19$17.05$17.056,268,800——
2020-11-18$17.00$17.009,441,600——
2020-11-17$17.36$17.3610,531,200——
2020-11-16$17.08$17.0810,344,000——
2020-11-13$17.12$17.129,660,800——
2020-11-12$16.69$16.697,870,400——
2020-11-11$16.58$16.588,886,400——
2020-11-10$16.09$16.0911,833,600——
2020-11-09$16.36$16.3614,550,400——
2020-11-06$16.44$16.4414,107,200——
2020-11-05$16.06$16.0615,670,400——
2020-11-04$15.90$15.9017,848,000——
2020-11-03$15.59$15.5961,275,200——
2020-11-02$13.51$13.5127,214,400——
2020-10-30$13.06$13.0626,580,800——
2020-10-29$12.70$12.709,748,800——
2020-10-28$12.77$12.7712,371,200——
2020-10-27$13.16$13.167,692,800——
2020-10-26$13.05$13.0510,657,600——
2020-10-23$13.38$13.388,294,400——
2020-10-22$13.37$13.378,523,200——
2020-10-21$13.39$13.3914,161,600——
2020-10-20$13.87$13.877,673,600——
2020-10-19$13.85$13.857,201,600——
2020-10-16$14.09$14.096,782,400——
2020-10-15$14.14$14.147,444,800——
2020-10-14$14.25$14.259,704,000——
2020-10-13$14.12$14.127,492,800——
2020-10-12$14.27$14.2715,313,600——
2020-10-09$14.23$14.238,611,200——
2020-10-08$13.91$13.9118,484,800——
2020-10-07$13.25$13.256,260,800——
2020-10-06$12.93$12.938,196,800——
2020-10-05$12.88$12.887,665,600——
2020-10-02$12.74$12.747,891,200——
2020-10-01$12.94$12.9410,681,600——
2020-09-30$12.93$12.9314,268,800——
2020-09-29$13.15$13.1510,822,400——
2020-09-28$12.82$12.8212,659,200——
2020-09-25$12.54$12.546,897,600——
2020-09-24$12.40$12.407,001,600——
2020-09-23$12.41$12.4111,712,000——
2020-09-22$12.50$12.5011,086,400——
2020-09-21$12.19$12.1914,358,400——
2020-09-18$12.56$12.5626,563,200——
2020-09-17$12.65$12.6513,600,000——
2020-09-16$12.86$12.868,683,200——
2020-09-15$12.90$12.909,427,200——
2020-09-14$12.85$12.857,625,600——
2020-09-11$12.74$12.7411,376,000——
2020-09-10$12.88$12.8811,700,800——
2020-09-09$13.24$13.2411,888,000——
2020-09-08$12.95$12.9514,124,800——
2020-09-04$13.19$13.1913,048,000——
2020-09-03$13.55$13.5515,720,000——
2020-09-02$14.28$14.287,753,600——
2020-09-01$14.01$14.018,448,000——
2020-08-31$13.97$13.978,723,200——
2020-08-28$13.88$13.888,779,200——
2020-08-27$13.89$13.8911,371,200——
2020-08-26$13.88$13.885,945,600——
2020-08-25$13.71$13.716,312,000——
2020-08-24$13.68$13.689,412,800——
2020-08-21$13.91$13.918,414,400——
2020-08-20$13.84$13.849,331,200——
2020-08-19$13.79$13.7911,211,200——
2020-08-18$13.72$13.7212,691,200——
2020-08-17$13.44$13.449,672,000——
2020-08-14$13.29$13.2917,588,800——
2020-08-13$13.52$13.5220,422,400——
2020-08-12$13.52$13.5212,633,600——
2020-08-11$13.75$13.7517,776,000——
2020-08-10$13.90$13.9020,115,200——
2020-08-07$14.43$14.4317,280,000——
2020-08-06$14.77$14.7713,976,000——
2020-08-05$14.70$14.7040,004,800——
2020-08-04$16.50$16.5018,192,000——
2020-08-03$16.28$16.2812,190,400——
2020-07-31$16.24$16.2414,628,800——
2020-07-30$15.59$15.597,518,400——
2020-07-29$15.43$15.437,222,400——
2020-07-28$15.05$15.055,564,800——
2020-07-27$15.36$15.3612,720,000——
2020-07-24$14.80$14.808,102,400——
2020-07-23$14.96$14.9613,675,200——
2020-07-22$14.61$14.6110,328,000——
2020-07-21$14.30$14.3011,635,200——
2020-07-20$14.09$14.097,331,200——
2020-07-17$13.72$13.726,033,600——
2020-07-16$13.45$13.456,726,400——
2020-07-15$13.45$13.457,172,800——
2020-07-14$13.48$13.486,913,600——
2020-07-13$13.21$13.217,020,800——
2020-07-10$13.51$13.516,139,200——
2020-07-09$13.67$13.677,353,600——
2020-07-08$13.38$13.386,195,200——
2020-07-07$13.17$13.176,662,400——
2020-07-06$13.40$13.407,281,600——
2020-07-02$13.16$13.167,782,400——
2020-07-01$13.09$13.0910,508,800——
2020-06-30$13.13$13.1312,758,400——
2020-06-29$12.93$12.9312,249,600——
2020-06-26$13.16$13.1616,289,600——
2020-06-25$13.25$13.258,393,600——
2020-06-24$13.08$13.0815,251,200——
2020-06-23$13.48$13.4813,355,200——
2020-06-22$13.55$13.558,632,000——
2020-06-19$13.63$13.6319,073,600——
2020-06-18$13.72$13.7218,339,200——
2020-06-17$14.16$14.169,164,800——
2020-06-16$14.35$14.358,307,200——
2020-06-15$14.12$14.126,924,800——
2020-06-12$13.92$13.929,857,600——
2020-06-11$13.68$13.6814,094,400——
2020-06-10$14.55$14.555,555,200——
2020-06-09$14.46$14.466,859,200——
2020-06-08$14.49$14.496,904,000——
2020-06-05$14.70$14.708,814,400——
2020-06-04$14.29$14.297,201,600——
2020-06-03$14.45$14.459,864,000——
2020-06-02$14.40$14.4014,142,400——
2020-06-01$14.67$14.678,654,400——
2020-05-29$14.59$14.5915,401,600——
2020-05-28$13.93$13.939,806,400——
2020-05-27$14.21$14.217,441,600——
2020-05-26$13.90$13.906,704,000——
2020-05-22$13.76$13.767,657,600——
2020-05-21$13.94$13.948,904,000——
2020-05-20$14.04$14.0411,620,800——
2020-05-19$13.74$13.747,857,600——
2020-05-18$13.48$13.488,745,600——
2020-05-15$13.15$13.1513,160,000——
2020-05-14$12.85$12.8512,595,200——
2020-05-13$13.36$13.3616,662,400——
2020-05-12$13.82$13.8214,924,800——
2020-05-11$14.04$14.0412,926,400——
2020-05-08$13.63$13.6317,355,200——
2020-05-07$13.15$13.1517,667,200——
2020-05-06$13.00$13.0039,841,600——
2020-05-05$13.78$13.7820,096,000——
2020-05-04$13.19$13.199,796,800——
2020-05-01$12.98$12.9812,187,200——
2020-04-30$13.71$13.7111,910,400——
2020-04-29$13.88$13.8817,291,200——
2020-04-28$13.63$13.6310,420,800——
2020-04-27$13.62$13.6210,158,400——
2020-04-24$13.55$13.5510,068,800——
2020-04-23$13.08$13.086,240,000——
2020-04-22$13.21$13.219,272,000——
2020-04-21$12.50$12.5011,518,400——
2020-04-20$13.25$13.259,662,400——
2020-04-17$13.13$13.1311,428,800——
2020-04-16$12.83$12.8312,382,400——
2020-04-15$12.76$12.767,635,200——
2020-04-14$12.96$12.9611,702,400——
2020-04-13$12.63$12.6314,004,800——
2020-04-09$13.12$13.1222,150,400——
2020-04-08$13.41$13.4112,708,800——
2020-04-07$13.07$13.0713,625,600——
2020-04-06$12.98$12.9815,972,800——
2020-04-03$12.17$12.1713,510,400——
2020-04-02$12.13$12.1310,616,000——
2020-04-01$12.05$12.0513,763,200——
2020-03-31$12.66$12.6618,113,600——
2020-03-30$12.86$12.8616,641,600——
2020-03-27$11.96$11.9614,644,800——
2020-03-26$12.54$12.5418,998,400——
2020-03-25$11.77$11.7724,233,600——
2020-03-24$11.66$11.6623,580,800——
2020-03-23$10.12$10.1215,707,200——
2020-03-20$10.28$10.2818,297,600——
2020-03-19$11.12$11.1214,928,000——
2020-03-18$11.06$11.0631,808,000——
2020-03-17$10.51$10.5123,912,000——
2020-03-16$9.82$9.8216,475,200——
2020-03-13$11.05$11.0517,172,800——
2020-03-12$10.18$10.1833,078,400——
2020-03-11$11.39$11.3923,360,000——
2020-03-10$12.50$12.5021,753,600——
2020-03-09$11.61$11.6118,836,800——
2020-03-06$11.92$11.9215,444,800——
2020-03-05$12.29$12.288,960,000——
2020-03-04$12.60$12.6011,427,200——
2020-03-03$11.98$11.9811,180,800——
2020-03-02$12.29$12.2914,659,200——
2020-02-28$12.07$12.0719,475,200——
2020-02-27$12.07$12.0717,584,000——
2020-02-26$12.70$12.7013,156,800——
2020-02-25$12.87$12.8720,457,600——
2020-02-24$13.36$13.3616,489,600——
2020-02-21$13.97$13.9715,432,000——
2020-02-20$14.27$14.2711,952,000——
2020-02-19$14.06$14.0611,504,000——
2020-02-18$14.11$14.1113,776,000——
2020-02-14$13.97$13.9733,832,000——
2020-02-13$14.85$14.8524,499,200——
2020-02-12$14.65$14.6513,379,200——
2020-02-11$14.47$14.4711,355,200——
2020-02-10$14.53$14.5312,961,600——
2020-02-07$14.49$14.497,526,400——
2020-02-06$14.53$14.537,438,400——
2020-02-05$14.37$14.3710,528,000——
2020-02-04$14.46$14.467,896,000——
2020-02-03$14.08$14.089,030,400——
2020-01-31$13.96$13.9616,012,800——
2020-01-30$14.48$14.4811,059,200——
2020-01-29$14.69$14.697,233,600——
2020-01-28$14.80$14.809,859,200——
2020-01-27$14.69$14.6919,211,200——
2020-01-24$14.88$14.8825,740,800——
2020-01-23$14.38$14.3813,553,600——
2020-01-22$13.92$13.927,236,800——
2020-01-21$13.83$13.839,916,800——
2020-01-17$13.87$13.8715,939,200——
2020-01-16$13.70$13.7010,230,400——
2020-01-15$13.34$13.349,297,600——
2020-01-14$13.32$13.3210,352,000——
2020-01-13$13.20$13.209,716,800——
2020-01-10$12.97$12.977,304,000——
2020-01-09$12.93$12.937,606,400——
2020-01-08$12.94$12.9410,780,800——
2020-01-07$12.80$12.808,526,400——
2020-01-06$12.68$12.688,256,000——
2020-01-03$12.55$12.5512,270,400——
2020-01-02$12.80$12.809,992,000——