Arista Networks, Inc.
ANETNYSETechnology● Active
$154.27
$-11.74(-7.07%)
Market Cap$194.3B
P/E Ratio—
52W High$179.8
52W Low$85.58
Arista Networks, Inc.（ANET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anet · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$179.80
Apr 24, 2026
-14.2% from here
5-Year Low5Y
$21.30
Oct 1, 2021
+624.3% from low
IPO Priceadj.
$3.44
Jun 6, 2014
+4.4K% since IPO
1 Year Ago
$96.80
Jun 9, 2025
+59.4% in 1Y
5 Years Ago
$22.17
Jun 8, 2021
+595.9% in 5Y
10 Years Ago
$4.68
Jun 8, 2016
+3.2K% in 10Y
Historical Price Data · ANET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $159.46 | $161.19 | $152.19 | $154.27 | $154.27 | 9.1M | -3.25% |
| Jun 4, 2026 | $163.08 | $167.79 | $157.40 | $166.01 | $166.01 | 10.2M | +1.80% |
| Jun 3, 2026 | $175.49 | $177.48 | $168.71 | $174.37 | $174.37 | 8.1M | -0.64% |
| Jun 2, 2026 | $170.70 | $177.48 | $170.69 | $175.33 | $175.33 | 9.1M | +2.71% |
| Jun 1, 2026 | $162.14 | $172.33 | $161.28 | $170.68 | $170.68 | 10.0M | +5.27% |
| May 29, 2026 | $157.40 | $161.50 | $155.80 | $159.47 | $159.47 | 15.4M | +1.32% |
| May 28, 2026 | $154.00 | $156.38 | $150.66 | $155.27 | $155.27 | 7.2M | +0.82% |
| May 27, 2026 | $157.85 | $158.11 | $153.57 | $154.31 | $154.31 | 7.0M | -2.24% |
| May 26, 2026 | $157.51 | $160.14 | $153.89 | $158.01 | $158.01 | 11.8M | +0.32% |
| May 22, 2026 | $152.26 | $154.39 | $149.00 | $154.03 | $154.03 | 10.6M | +1.16% |
| May 21, 2026 | $139.30 | $148.99 | $139.13 | $148.59 | $148.59 | 11.6M | +6.67% |
| May 20, 2026 | $142.00 | $143.26 | $137.50 | $140.49 | $140.49 | 9.6M | -1.06% |
| May 19, 2026 | $139.58 | $142.50 | $137.00 | $141.58 | $141.58 | 8.8M | +1.43% |
| May 18, 2026 | $143.02 | $143.67 | $138.64 | $141.71 | $141.71 | 8.6M | -0.92% |
| May 15, 2026 | $144.99 | $145.90 | $141.78 | $141.97 | $141.97 | 10.8M | -2.08% |
| May 14, 2026 | $142.50 | $147.89 | $141.00 | $147.81 | $147.81 | 15.7M | +3.73% |
| May 13, 2026 | $144.80 | $147.31 | $140.30 | $140.69 | $140.69 | 14.2M | -2.84% |
| May 12, 2026 | $136.78 | $142.94 | $135.37 | $142.54 | $142.54 | 12.8M | +4.21% |
| May 11, 2026 | $141.40 | $142.62 | $135.13 | $136.43 | $136.43 | 18.5M | -3.51% |
| May 8, 2026 | $142.65 | $143.99 | $138.60 | $141.77 | $141.77 | 20.4M | -0.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ANET
Jan 1 → Dec 31 · 6 years2026+15.1%$134.05 → $154.27
+15.1%
2025+17.7%$111.32 → $131.03
+17.7%
2024+88.9%$58.50 → $110.53
+88.9%
2023+91.6%$30.73 → $58.88
+91.6%
2022-15.8%$36.02 → $30.34
-15.8%
2021+61.5%$22.25 → $35.94
+61.5%
Best Year2023 · +91.6%
Worst Year2022 · -15.8%
Positive Years5 / 6
Avg Annual Return+43.2%
6Y Total Return+593.3%
6Y CAGR~+38.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ANET?
If you invested $1,000 in ANET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$32,964
Total Return+3196.4%
CAGR~+41.8% / yr
Profit+$31,964
Based on Jun 8, 2016 · $4.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arista Networks, Inc.（ANET）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $154.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANET 历史股价FMP 日线复权 OHLCV