Skip to main content

Arista Networks Inc (NY: ANET )

289.98 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 144.00 145.41 143.13 143.75 1,083,884 +0.60(+0.42%)
Dec 30, 2021 145.78 146.27 143.03 143.15 1,338,100 -2.56(-1.76%)
Dec 29, 2021 145.54 146.30 144.15 145.71 1,149,629 +0.82(+0.57%)
Dec 28, 2021 145.95 147.36 143.63 144.89 1,567,934 -1.95(-1.33%)
Dec 27, 2021 142.87 148.57 142.81 146.84 2,106,594 +4.99(+3.52%)
Dec 23, 2021 140.00 144.54 139.96 141.85 2,319,764 +2.32(+1.66%)
Dec 22, 2021 136.93 140.33 136.39 139.53 1,646,258 +1.62(+1.17%)
Dec 21, 2021 135.14 137.94 133.64 137.91 2,723,615 +3.58(+2.67%)
Dec 20, 2021 132.56 135.23 132.00 134.33 1,772,951 -0.70(-0.52%)
Dec 17, 2021 131.00 136.19 129.29 135.03 5,721,893 +4.89(+3.76%)
Dec 16, 2021 139.63 140.53 129.81 130.14 3,756,323 -8.52(-6.14%)
Dec 15, 2021 131.70 139.29 130.75 138.66 3,740,939 +7.54(+5.75%)
Dec 14, 2021 130.49 132.00 129.64 131.12 2,302,657 -1.06(-0.80%)
Dec 13, 2021 131.23 133.92 130.74 132.18 2,677,139 +1.49(+1.14%)
Dec 10, 2021 129.50 131.20 128.83 130.69 1,847,626 +2.03(+1.58%)
Dec 09, 2021 126.56 130.76 126.04 128.66 2,429,721 +3.18(+2.53%)
Dec 08, 2021 126.40 127.03 124.98 125.48 1,549,360 -0.83(-0.66%)
Dec 07, 2021 123.78 126.69 123.49 126.31 1,778,576 +4.66(+3.83%)
Dec 06, 2021 122.50 122.89 119.04 121.65 1,203,097 +0.45(+0.37%)
Dec 03, 2021 124.25 124.98 119.63 121.20 1,931,520 -2.08(-1.69%)
Dec 02, 2021 121.42 123.52 119.40 123.28 2,465,853 +1.89(+1.56%)
Dec 01, 2021 125.63 126.22 121.30 121.39 2,229,373 -2.67(-2.15%)
Nov 30, 2021 125.99 126.16 123.52 124.06 2,703,723 -2.54(-2.01%)
Nov 29, 2021 127.48 128.33 125.50 126.60 1,797,927 +1.63(+1.30%)
Nov 26, 2021 125.67 127.27 124.19 124.97 1,225,801 -2.81(-2.20%)
Nov 24, 2021 127.01 128.12 125.79 127.78 1,350,148 +1.27(+1.00%)
Nov 23, 2021 125.88 127.08 121.75 126.51 2,598,183 -1.65(-1.29%)
Nov 22, 2021 129.89 132.15 128.00 128.16 2,061,506 -0.80(-0.62%)
Nov 19, 2021 129.51 131.30 128.13 128.96 2,031,311 -3.59(-2.71%)
Nov 18, 2021 130.00 133.20 132.22 132.55 2,126,587 +0.47(+0.36%)
Nov 17, 2021 130.25 133.67 130.25 132.08 1,647,232 +0.26(+0.20%)
Nov 16, 2021 129.50 132.75 128.75 131.82 2,446,200 -0.22(-0.17%)
Nov 15, 2021 131.25 133.11 130.38 132.04 1,421,160 +0.59(+0.45%)
Nov 12, 2021 129.75 132.29 129.75 131.45 1,896,300 +1.10(+0.84%)
Nov 11, 2021 130.91 132.30 129.84 130.35 1,674,144 -0.19(-0.14%)
Nov 10, 2021 130.97 130.54 2,078,364 -2.30(-1.73%)
Nov 09, 2021 131.86 134.14 131.16 132.84 2,096,280 +1.24(+0.94%)
Nov 08, 2021 132.62 133.98 129.50 131.60 2,018,284 -1.03(-0.78%)
Nov 05, 2021 130.25 133.25 130.08 132.63 2,540,480 +1.67(+1.28%)
Nov 04, 2021 124.01 133.50 123.67 130.97 3,974,988 +2.52(+1.96%)
Nov 03, 2021 122.76 129.32 121.63 128.45 5,460,764 +5.48(+4.46%)
Nov 02, 2021 122.39 131.25 120.76 122.97 13,024,988 +20.82(+20.39%)
Nov 01, 2021 102.14 103.44 103.06 102.14 2,822,464 -0.28(-0.27%)
Oct 29, 2021 101.11 102.79 100.39 102.42 1,962,356 +0.66(+0.65%)
Oct 28, 2021 100.87 102.13 100.17 101.76 1,982,484 +1.06(+1.05%)
Oct 27, 2021 100.06 102.80 100.06 100.70 1,765,452 -0.20(-0.20%)
Oct 26, 2021 99.29 100.90 2,878,540 +4.39(+4.55%)
Oct 25, 2021 97.59 98.40 96.45 96.51 1,116,996 -1.12(-1.15%)
Oct 22, 2021 98.67 99.21 97.31 97.63 932,104 -1.24(-1.25%)
Oct 21, 2021 98.38 99.06 97.71 98.87 986,360 +0.19(+0.20%)
Oct 20, 2021 97.74 98.88 97.15 98.68 1,256,004 +1.27(+1.30%)
Oct 19, 2021 96.09 97.44 95.83 97.41 1,376,236 +1.48(+1.54%)
Oct 18, 2021 97.50 98.72 95.78 95.93 2,167,120 -1.51(-1.55%)
Oct 15, 2021 98.72 99.13 97.38 97.44 1,733,824 -1.36(-1.38%)
Oct 14, 2021 96.25 98.83 96.19 98.81 1,904,696 +2.84(+2.95%)
Oct 13, 2021 94.22 96.07 93.71 95.97 1,533,520 +2.23(+2.38%)
Oct 12, 2021 94.61 94.86 93.54 93.74 1,082,200 -0.66(-0.70%)
Oct 11, 2021 93.25 94.79 92.95 94.40 1,403,476 +1.42(+1.52%)
Oct 08, 2021 92.20 93.99 91.61 92.98 2,348,840 +1.95(+2.14%)
Oct 07, 2021 89.44 91.16 89.28 91.03 2,030,944 +2.65(+3.00%)
Oct 06, 2021 87.46 88.49 86.29 88.38 1,095,944 +0.14(+0.16%)
Oct 05, 2021 86.80 88.90 86.64 88.24 1,374,452 +2.31(+2.69%)
Oct 04, 2021 87.29 87.29 85.38 85.93 1,891,980 -1.69(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.