ANET: Arista Networks Inc.

As of Friday, May 22nd, 2026

$ 154.03

+5.44 +3.66%

Open: 152.26
High: 154.39
Low: 149.00
Volume: 10,553,995
Previous Close on Thursday, May 21st, 2026

$ 148.59

+8.10 +5.77%

Open: 139.30
High: 148.99
Low: 139.13
Volume: 11,460,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 152.26 154.39 149.00 154.03 10,553,920 +5.44 +3.66
2026-05-21 139.30 148.99 139.13 148.59 11,460,178 +8.10 +5.77
2026-05-20 142.00 143.26 137.50 140.49 9,538,183 -1.09 -0.77
2026-05-19 139.58 142.50 137.00 141.58 8,786,623 -0.13 -0.09
2026-05-18 143.02 143.67 138.64 141.71 7,186,782 -0.26 -0.18
2026-05-15 144.99 145.90 141.78 141.97 10,796,681 -5.84 -3.95
2026-05-14 142.50 147.89 141.00 147.81 14,406,828 +7.12 +5.06
2026-05-13 144.80 147.31 140.30 140.69 13,963,771 -1.85 -1.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.39
On 2026-05-22		 137.00
On 2026-05-19		 12.06 8.49 143.67
On 2026-05-18		 137.00
On 2026-05-19		 -4.64 145.28
10D 154.39
On 2026-05-22		 135.13
On 2026-05-11		 12.26 8.65 147.89
On 2026-05-14		 137.00
On 2026-05-19		 -7.36 143.58
20D 179.10
On 2026-05-04		 135.13
On 2026-05-11		 -22.88 -12.93 179.10
On 2026-05-04		 135.13
On 2026-05-11		 -24.55 153.06
WTD 154.39
On 2026-05-22		 137.00
On 2026-05-19		 12.06 8.49 143.67
On 2026-05-18		 137.00
On 2026-05-19		 -4.64 145.28
MTD 179.10
On 2026-05-04		 135.13
On 2026-05-11		 -18.68 -10.82 179.10
On 2026-05-04		 135.13
On 2026-05-11		 -24.55 148.87
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

79.84 +0.34 +0.43 31,143
VEU

Vanguard FTSE All-World ex-US ETF

82.44 -0.14 -0.17 3,859,366
VTI

Vanguard Total Stock Market ETF

366.79 +1.70 +0.47 2,641,981
VICI

VICI Properties Inc.

28.50 -0.02 -0.07 12,160,154
ANET

Arista Networks Inc.

154.03 +5.44 +3.66 10,553,995