ANET weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.77 |
| 2017 | -0.48 |
| 2017 | -4.59 |
| 2017 | 4.46 |
| 2017 | 2.05 |
| 2017 | 3.7 |
| 2017 | 20.58 |
| 2017 | 1.48 |
| 2017 | -1.19 |
| 2017 | 4.3 |
| 2017 | 2.56 |
| 2017 | 1.6 |
| 2017 | 0.73 |
| 2017 | 0.61 |
| 2017 | -0.85 |
| 2017 | 4.02 |
| 2017 | 1.16 |
| 2017 | 3.78 |
| 2017 |
In the last 52 weeks, ANET increased in 27 and decreased in 25. The average return for this period was +0.84%, while the median return was +0.29%. Maximum gain was +21.52% on 2025-04-11 and maximum loss was -16.11% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, ANET increased in 27 and decreased in 25. The average return for this period was +0.84%, while the median return was +0.29%. Maximum gain was +21.52% on 2025-04-11 and maximum loss was -16.11% on 2025-11-07.
In the last 52 weeks, ANET increased in 27 and decreased in 25. The average return for this period was +0.84%, while the median return was +0.29%. Maximum gain was +21.52% on 2025-04-11 and maximum loss was -16.11% on 2025-11-07.
| 2025-12-26 | 133.4 | 131.8 | -1.2% |
| 2025-12-19 | 125.5 | 131.1 | +4.5% |
| 2025-12-12 | 129.7 | 124.8 | -3.8% |
| 2025-12-05 | 129.0 | 128.6 | -0.3% |
| 2025-11-28 | 118.9 | 130.7 | +9.9% |
| 2025-11-21 | 131.4 | 117.4 | -10.6% |
| 2025-11-14 | 137.5 | 131.4 | -4.5% |
| 2025-11-07 | 160.5 | 134.7 | -16.1% |
| 2025-10-31 | 157.4 | 157.7 | +0.2% |
| 2025-10-24 | 146.3 | 153.8 | +5.1% |
| 2025-10-17 | 160.8 | 143.1 | -11.0% |
| 2025-10-10 | 151.6 | 154.1 | +1.6% |
| 2025-10-03 | 144.9 | 145.5 | +0.4% |
| 2025-09-26 | 148.8 | 142.5 | -4.2% |
| 2025-09-19 | 139.6 | 149.6 | +7.2% |
| 2025-09-12 | 143.8 | 139.4 | -3.1% |
| 2025-09-05 | 132.4 | 142.9 | +7.9% |
| 2025-08-29 | 133.6 | 136.6 | +2.2% |
| 2025-08-22 | 136.4 | 133.3 | -2.3% |
| 2025-08-15 | 137.8 | 137.3 | -0.3% |
| 2025-08-08 | 117.6 | 139.2 | +18.4% |
| 2025-08-01 | 115.0 | 117.6 | +2.2% |
| 2025-07-25 | 111.8 | 114.3 | +2.3% |
| 2025-07-18 | 108.2 | 111.8 | +3.3% |
| 2025-07-11 | 101.8 | 108.6 | +6.7% |
| 2025-07-03 | 102.0 | 102.5 | +0.5% |
| 2025-06-27 | 86.4 | 99.4 | +15.0% |
| 2025-06-20 | 92.7 | 86.3 | -7.0% |
| 2025-06-13 | 98.0 | 92.4 | -5.7% |
| 2025-06-06 | 86.3 | 97.3 | +12.7% |
| 1.32 |
| 2017 | -2.28 |
| 2017 | 2.12 |
| 2017 | 4.04 |
| 2017 | -1.89 |
| 2017 | 2.71 |
| 2017 | 5.32 |
| 2017 | -7.42 |
| 2017 | -1.48 |
| 2017 | 4.19 |
| 2017 | -1.54 |
| 2017 | -1.36 |
| 2017 | 13.76 |
| 2017 | -2.54 |
| 2017 | 2.28 |
| 2017 | 1.02 |
| 2017 | 1.84 |
| 2017 | -2.35 |
| 2017 | 1.75 |
| 2017 | 6.7 |
| 2017 | -1.25 |
| 2017 | 1.52 |
| 2017 | -1.24 |
| 2017 | -0.25 |
| 2017 | 1.92 |
| 2017 | 2.61 |
| 2017 | 8.9 |
| 2017 | 5.41 |
| 2017 | 3 |
| 2017 | -5.43 |
| 2017 | -4.13 |
| 2017 | 3.59 |
| 2017 | 0.61 |
| 2017 | -0.27 |
| 2018 | 0.54 |
| 2018 | 8.29 |
| 2018 | 3.55 |
| 2018 | 4.6 |
| 2018 | -3.56 |
| 2018 | 2.65 |
| 2018 | -10.3 |
| 2018 | -0.84 |
| 2018 | 9.7 |
| 2018 | 9.3 |
| 2018 | -0.97 |
| 2018 | -4.4 |
| 2018 | -5.79 |
| 2018 | 2.08 |
| 2018 | -7.01 |
| 2018 | 5.64 |
| 2018 | 0.31 |
| 2018 | -7.21 |
| 2018 | 5.18 |
| 2018 | -3.96 |
| 2018 | 2.37 |
| 2018 | 2.83 |
| 2018 | 4.27 |
| 2018 | 4.68 |
| 2018 | -3.51 |
| 2018 | -4.17 |
| 2018 | 2.89 |
| 2018 | -1.24 |
| 2018 | 0.84 |
| 2018 | 0.65 |
| 2018 | -4.62 |
| 2018 | 3.96 |
| 2018 | 0.12 |
| 2018 | 14.48 |
| 2018 | -3.11 |
| 2018 | -7.59 |
| 2018 | 0.89 |
| 2018 | -0.94 |
| 2018 | -0.89 |
| 2018 | -5.99 |
| 2018 | -11.18 |
| 2018 | -0.28 |
| 2018 | -5.12 |
| 2018 | 14.99 |
| 2018 | -4.74 |
| 2018 | -1.64 |
| 2018 | -8.3 |
| 2018 | 6.73 |
| 2018 | -9.05 |
| 2018 | -1.85 |
| 2018 | -11.83 |
| 2018 | 9.26 |
| 2019 | -2.62 |
| 2019 | 4.28 |
| 2019 | 7.4 |
| 2019 | -1.25 |
| 2019 | -1.36 |
| 2019 | 2.83 |
| 2019 | 15.95 |
| 2019 | 3.93 |
| 2019 | 2.87 |
| 2019 | -4.67 |
| 2019 | 7.85 |
| 2019 | 1.13 |
| 2019 | 5.48 |
| 2019 | -2.41 |
| 2019 | 4.69 |
| 2019 | -0.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 186.26 | 189.56 | 180.5 | 181.15 | — |
| 2026-07-10 | 185.3 | 187.59 | 182.5 | 186.96 | — |
| 2026-07-09 | 187 | 189.82 | 179.8 | 184.69 | — |
| 2026-07-08 | 166.18 | 181.27 | 166.04 | 181.05 | — |
| 2026-07-07 | 169.1 | 169.22 | 162.61 | 166.46 | — |
| 2026-07-06 | 162.87 | 177.16 | 161.42 | 173.28 | — |
| 2026-07-02 | 166.36 | 167.74 | 156.67 | 159.99 | — |
| 2026-07-01 | 165.55 | 170.5 | 159.2 | 166.62 | — |
| 2026-06-30 | 164.11 | 172.55 | 162.7 | 169.88 | — |
| 2026-06-29 | 158.86 | 165.66 | 155.22 | 164.1 | — |
| 2026-06-26 | 159.94 | 161.23 | 154.74 | 157.6 | — |
| 2026-06-25 | 167.76 | 170.16 | 159.46 | 165.45 | — |
| 2026-06-24 | 162.32 | 165.68 | 160.57 | 161.74 | — |
| 2026-06-23 | 165.43 | 165.43 | 159.36 | 162.2 | — |
| 2026-06-22 | 170.11 | 175.2 | 166.66 | 174.56 | — |
| 2026-06-18 | 171.2 | 171.84 | 167.59 | 169.67 | — |
| 2026-06-17 | 169.89 | 171.29 | 163.93 | 164.93 | — |
| 2026-06-16 | 169.3 | 171.21 | 166.78 | 168.01 | — |
| 2026-06-15 | 165.96 | 169.27 | 163.51 | 169.09 | — |
| 2026-06-12 | 160.11 | 165.25 | 159.13 | 163.24 | — |
| 2026-06-11 | 153.58 | 157.07 | 150.28 | 156.4 | — |
| 2026-06-10 | 151 | 154.97 | 149 | 151.76 | — |
| 2026-06-09 | 157.75 | 158.99 | 145.37 | 152.16 | — |
| 2026-06-05 | 159.46 | 161.19 | 152.19 | 154.27 | — |
| 2026-06-04 | 163.08 | 167.79 | 157.43 | 166.01 | — |
| 2026-06-03 | 175.49 | 177.48 | 168.71 | 174.37 | — |
| 2026-06-02 | 170.7 | 177.48 | 170.69 | 175.33 | — |
| 2026-06-01 | 162.14 | 172.33 | 161.28 | 170.68 | — |
| 2026-05-29 | 157.4 | 161.5 | 155.84 | 159.47 | — |
| 2026-05-28 | 154 | 156.38 | 150.66 | 155.27 | — |
| 2026-05-27 | 157.85 | 158.08 | 153.57 | 154.31 | — |
| 2026-05-22 | 152.26 | 154.39 | 149 | 154.03 | — |
| 2026-05-21 | 139.3 | 148.99 | 139.13 | 148.59 | — |
| 2026-05-20 | 142 | 143.26 | 137.5 | 140.49 | — |
| 2026-05-19 | 139.58 | 142.5 | 137 | 141.58 | — |
| 2026-05-18 | 143.02 | 143.67 | 138.64 | 141.71 | — |
| 2026-05-15 | 144.99 | 145.9 | 141.78 | 141.97 | — |
| 2026-05-14 | 142.5 | 147.89 | 141 | 147.81 | — |
| 2026-05-13 | 144.8 | 147.31 | 140.3 | 140.69 | — |
| 2026-05-12 | 136.78 | 142.94 | 135.37 | 142.54 | — |
| 2026-05-11 | 141.4 | 142.62 | 135.13 | 136.43 | — |
| 2026-05-08 | 142.65 | 143.99 | 138.6 | 141.77 | — |
| 2026-05-07 | 149.22 | 149.44 | 139.68 | 141.75 | — |
| 2026-05-06 | 153 | 154.83 | 140.58 | 147.06 | — |
| 2026-05-05 | 177 | 177.11 | 169.92 | 170.22 | — |
| 2026-05-04 | 175.68 | 179.09 | 172.29 | 172.62 | — |
| 2026-05-01 | 172.99 | 177.18 | 172.32 | 172.7 | — |
| 2026-04-30 | 172.01 | 173.55 | 167.76 | 172.71 | — |
| 2026-04-29 | 166.1 | 168.73 | 163.42 | 168.68 | — |
| 2026-04-28 | 166.48 | 167.82 | 162.25 | 165.29 | — |
| 2026-04-27 | 176.72 | 176.76 | 168.51 | 172.47 | — |
| 2026-04-24 | 174.53 | 179.79 | 173.52 | 176.91 | — |
| 2026-04-23 | 177.5 | 177.75 | 169.38 | 172.55 | — |
| 2026-04-22 | 174.4 | 178.48 | 171.14 | 177.73 | — |
| 2026-04-21 | 170 | 173.85 | 167.22 | 172.86 | — |
| 2026-04-20 | 165 | 167.9 | 164.73 | 166.85 | — |
| 2026-04-17 | 162.24 | 165.28 | 160.47 | 164.23 | — |
| 2026-04-16 | 155.92 | 161.01 | 153.38 | 161.01 | — |
| 2026-04-15 | 154.82 | 155.23 | 150.52 | 154.33 | — |
| 2026-04-14 | 153.99 | 155.41 | 150.99 | 154.37 | — |
| 2026-04-13 | 146.73 | 152.14 | 144.8 | 152.02 | — |
| 2026-04-10 | 147.54 | 149.34 | 145.4 | 147.35 | — |
| 2026-04-09 | 145.11 | 146.19 | 141.11 | 146.05 | — |
| 2026-04-08 | 143 | 146.15 | 141.12 | 145.07 | — |
| 2026-04-07 | 127.85 | 133.7 | 127.69 | 133.64 | — |
| 2026-04-06 | 127.32 | 128.16 | 125.17 | 126.25 | — |
| 2026-04-02 | 121.1 | 127.2 | 119.79 | 126.68 | — |
| 2026-04-01 | 126.06 | 127.25 | 124.66 | 124.85 | — |
| 2026-03-31 | 118.62 | 123.45 | 117.42 | 122.78 | — |
| 2026-03-30 | 122.01 | 123.33 | 115.42 | 116.13 | — |
| 2026-03-27 | 121.34 | 123.72 | 120.34 | 120.77 | — |
| 2026-03-26 | 131.79 | 132.46 | 122.51 | 122.55 | — |
| 2026-03-25 | 133.21 | 135.07 | 131.15 | 135.01 | — |
| 2026-03-24 | 134.21 | 135.7 | 129.19 | 130.8 | — |
| 2026-03-23 | 133.48 | 138.21 | 132.24 | 135.88 | — |
| 2026-03-20 | 134 | 135.29 | 128.92 | 131.22 | — |
| 2026-03-19 | 133.74 | 136.57 | 132.35 | 136.26 | — |
| 2026-03-18 | 133.5 | 137.52 | 133.55 | 136.07 | — |
| 2026-03-17 | 135.01 | 136.7 | 132.34 | 133.07 | — |
| 2026-03-16 | 133.87 | 136.27 | 131.91 | 135.35 | — |
| 2026-03-13 | 134.82 | 137.6 | 130.51 | 133.57 | — |
| 2026-03-12 | 137.74 | 137.78 | 133.69 | 134.03 | — |
| 2026-03-11 | 139.16 | 141.14 | 137.65 | 138.23 | — |
| 2026-03-10 | 138 | 141.77 | 137.89 | 139.62 | — |
| 2026-03-09 | 130.4 | 137.68 | 129.79 | 137.17 | — |
| 2026-03-06 | 136.39 | 139.06 | 132.73 | 132.89 | — |
| 2026-03-05 | 135.12 | 139.48 | 134 | 139.4 | — |
| 2026-03-04 | 127.87 | 135.56 | 127.4 | 134.83 | — |
| 2026-03-03 | 125.33 | 126.83 | 122.37 | 124.6 | — |
| 2026-03-02 | 129.65 | 130.69 | 127.26 | 129.3 | — |
| 2026-02-27 | 127.52 | 133.58 | 127.5 | 133.5 | — |
| 2026-02-26 | 132 | 132.22 | 126.92 | 130.25 | — |
| 2026-02-25 | 129.37 | 133.78 | 128.64 | 132.89 | — |
| 2026-02-25 | 129.37 | 133.78 | 128.64 | 132.89 | — |
| 2026-02-25 | 129.37 | 133.78 | 128.64 | 132.89 | — |
| 2026-02-24 | 130.25 | 130.73 | 124.38 | 128.77 | — |
| 2026-02-23 | 131.23 | 131.63 | 126.26 | 127.43 | — |
| 2026-02-20 | 136.02 | 138.33 | 132.15 | 132.79 | — |
| 2026-02-19 | 138.61 | 140.32 | 135.37 | 137.23 | — |
| 2026-02-18 | 140.46 | 142.5 | 136.69 | 139.54 | — |
| 2026-02-17 | 140.64 | 145 | 140 | 142.58 | — |
| 2026-02-13 | 145.82 | 148.77 | 138 | 141.59 | — |
| 2026-02-12 | 138 | 138.5 | 132.01 | 135.12 | — |
| 2026-02-11 | 145.11 | 145.24 | 138.22 | 140.66 | — |
| 2026-02-10 | 144.32 | 145.04 | 141.8 | 143.45 | — |
| 2026-02-09 | 138.28 | 142.27 | 136.05 | 141.74 | — |
| 2026-02-06 | 131.4 | 137.61 | 130.32 | 137.49 | — |
| 2026-02-05 | 127.73 | 130.31 | 125.34 | 128.67 | — |
| 2026-02-04 | 138 | 139.37 | 129.24 | 130.28 | — |
| 2026-02-03 | 140.71 | 143.27 | 135.33 | 139.39 | — |
| 2026-02-02 | 141.32 | 143.11 | 138.22 | 138.37 | — |
| 2026-01-30 | 145.85 | 148.06 | 141.44 | 141.74 | — |
| 2026-01-29 | 150.15 | 151.55 | 145.33 | 148.15 | — |
| 2026-01-28 | 150.35 | 151.8 | 145.57 | 150.15 | — |
| 2026-01-27 | 144.86 | 149.27 | 143.8 | 146.69 | — |
| 2026-01-26 | 139.32 | 146.4 | 139.24 | 143.72 | — |
| 2026-01-23 | 138.37 | 138.9 | 134.86 | 136.34 | — |
| 2026-01-22 | 139.84 | 146.4 | 137.42 | 138.41 | — |
| 2026-01-21 | 127.86 | 129.55 | 125.04 | 127.29 | — |
| 2026-01-20 | 126.49 | 130.38 | 125.78 | 127.52 | — |