Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Historical Data
Daily ANET open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with +46.85% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $143.22 | $137.54 | $140.49 | -0.77% | 9,583,750 |
| 2026-05-19 | $142.50 | $137.00 | $141.58 | -0.09% | 8,800,800 |
| 2026-05-18 | $143.67 | $138.64 | $141.71 | -0.18% | 8,634,500 |
| 2026-05-15 | $145.90 | $141.78 | $141.97 | -3.95% | 10,833,000 |
| 2026-05-14 | $147.89 | $141.00 | $147.81 | +5.06% | 15,728,200 |
| 2026-05-13 | $147.31 | $140.30 | $140.69 | -1.30% | 14,164,600 |
| 2026-05-12 | $142.94 | $135.37 | $142.54 | +4.48% | 12,796,100 |
| 2026-05-11 | $142.62 | $135.13 | $136.43 | -3.77% | 18,520,900 |
| 2026-05-08 | $143.99 | $138.60 | $141.77 | +0.01% | 20,371,600 |
| 2026-05-07 | $149.44 | $139.68 | $141.75 | -3.61% | 18,255,700 |
| 2026-05-06 | $154.83 | $140.58 | $147.06 | -13.61% | 35,627,200 |
| 2026-05-05 | $177.22 | $169.89 | $170.22 | -1.39% | 15,684,800 |
| 2026-05-04 | $179.10 | $172.29 | $172.62 | -0.05% | 7,167,900 |
| 2026-05-01 | $177.18 | $172.00 | $172.70 | -0.01% | 7,652,400 |
| 2026-04-30 | $173.58 | $167.76 | $172.71 | +2.39% | 6,141,700 |
| 2026-04-29 | $168.73 | $163.42 | $168.68 | +2.05% | 6,270,500 |
| 2026-04-28 | $167.82 | $162.25 | $165.29 | -4.16% | 7,414,100 |
| 2026-04-27 | $176.76 | $168.51 | $172.47 | -2.51% | 6,782,500 |
| 2026-04-24 | $179.80 | $173.52 | $176.91 | +2.53% | 7,508,000 |
| 2026-04-23 | $177.75 | $169.38 | $172.55 | -2.91% | 7,428,000 |
| 2026-04-22 | $178.48 | $171.14 | $177.73 | +2.82% | 8,699,400 |
| 2026-04-21 | $173.85 | $167.22 | $172.86 | +3.60% | 8,918,900 |
| 2026-04-20 | $167.90 | $164.49 | $166.85 | +1.60% | 6,113,300 |
| 2026-04-17 | $165.28 | $160.47 | $164.23 | +2.00% | 8,216,400 |
| 2026-04-16 | $161.01 | $153.36 | $161.01 | +4.33% | 7,205,600 |
| 2026-04-15 | $155.23 | $150.52 | $154.33 | -0.03% | 5,835,300 |
| 2026-04-14 | $155.41 | $150.99 | $154.37 | +1.55% | 7,114,000 |
| 2026-04-13 | $152.14 | $144.80 | $152.02 | +3.17% | 7,217,900 |
| 2026-04-10 | $149.34 | $145.40 | $147.35 | +0.89% | 7,054,100 |
| 2026-04-09 | $146.19 | $141.11 | $146.05 | +0.68% | 7,266,100 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The ANET Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily ANET bars by default; the underlying provider feed reaches back to Arista Networks Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
