Arista Networks Inc (NY: ANET )

279.84 USD -0.42 (-0.15%)
Official Closing Price Updated: 7:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 282.07 284.71 277.41 279.84 643,800 -0.42(-0.15%)
Feb 25, 2021 286.85 288.31 279.08 280.26 586,352 -6.10(-2.13%)
Feb 24, 2021 283.70 289.23 280.00 286.36 530,155 -0.72(-0.25%)
Feb 23, 2021 278.90 288.84 270.26 287.08 1,409,093 -5.08(-1.74%)
Feb 22, 2021 307.59 307.95 291.48 292.16 1,398,195 -18.79(-6.04%)
Feb 19, 2021 325.00 326.60 305.71 310.95 1,417,400 +2.10(+0.68%)
Feb 18, 2021 308.18 311.58 305.35 308.85 616,913 -3.36(-1.08%)
Feb 17, 2021 315.56 316.47 307.04 312.21 488,353 -6.45(-2.02%)
Feb 16, 2021 325.00 326.20 318.09 318.66 415,131 -4.65(-1.44%)
Feb 12, 2021 318.45 323.52 315.35 323.31 454,200 +5.26(+1.65%)
Feb 11, 2021 319.26 319.96 314.28 318.05 399,441 -0.50(-0.16%)
Feb 10, 2021 321.70 321.70 314.56 318.55 523,814 -1.44(-0.45%)
Feb 09, 2021 320.24 321.11 317.98 319.99 326,901 -0.10(-0.03%)
Feb 08, 2021 323.29 324.67 318.59 320.09 330,116 -1.82(-0.57%)
Feb 05, 2021 321.40 323.83 319.20 321.91 515,700 +1.93(+0.60%)
Feb 04, 2021 317.00 320.14 314.22 319.98 374,764 +3.22(+1.02%)
Feb 03, 2021 317.25 318.85 313.70 316.76 393,747 +0.33(+0.10%)
Feb 02, 2021 318.00 320.37 314.77 316.43 450,695 +0.23(+0.07%)
Feb 01, 2021 310.00 319.54 309.92 316.20 602,667 +8.64(+2.81%)
Jan 29, 2021 308.78 315.40 306.16 307.56 693,100 -1.81(-0.59%)
Jan 28, 2021 304.84 310.84 303.19 309.37 638,029 +3.68(+1.20%)
Jan 27, 2021 304.94 308.80 300.83 305.69 1,288,339 -1.31(-0.43%)
Jan 26, 2021 308.97 309.23 305.21 307.00 583,794 -0.69(-0.22%)
Jan 25, 2021 315.76 316.10 306.27 307.69 496,671 -3.52(-1.13%)
Jan 22, 2021 311.09 312.49 307.87 311.21 473,400 -0.45(-0.14%)
Jan 21, 2021 315.36 316.99 308.86 311.66 424,065 -2.79(-0.89%)
Jan 20, 2021 320.34 320.34 313.21 314.45 397,739 -3.51(-1.10%)
Jan 19, 2021 318.84 319.00 312.26 317.96 476,443 +0.89(+0.28%)
Jan 15, 2021 313.50 319.54 309.63 317.07 737,400 +3.97(+1.27%)
Jan 14, 2021 312.01 320.26 310.80 313.10 567,269 +3.47(+1.12%)
Jan 13, 2021 313.16 314.14 308.30 309.63 445,320 -6.65(-2.10%)
Jan 12, 2021 302.96 316.89 302.68 316.28 928,499 +13.32(+4.40%)
Jan 11, 2021 302.37 304.22 300.55 302.96 521,113 -3.16(-1.03%)
Jan 08, 2021 297.76 307.22 297.33 306.12 1,104,400 +10.15(+3.43%)
Jan 07, 2021 292.95 296.18 290.05 295.97 883,318 +10.10(+3.53%)
Jan 06, 2021 291.49 292.25 284.09 285.87 729,471 -0.14(-0.05%)
Jan 05, 2021 283.83 287.92 283.83 286.01 559,049 +2.85(+1.01%)
Jan 04, 2021 290.76 291.60 280.43 283.16 814,222 -7.41(-2.55%)
Dec 31, 2020 290.57 290.57 290.57 333,424 +1.61(+0.56%)
Dec 30, 2020 289.30 292.78 288.05 288.96 333,424 +1.46(+0.51%)
Dec 29, 2020 291.79 292.50 286.70 287.50 261,447 -3.44(-1.18%)
Dec 28, 2020 292.22 293.78 290.61 290.94 456,733 +2.10(+0.73%)
Dec 24, 2020 288.69 289.38 285.97 288.84 101,700 +2.35(+0.82%)
Dec 23, 2020 290.11 292.41 286.39 286.49 336,026 -4.33(-1.49%)
Dec 22, 2020 287.11 292.12 286.98 290.82 655,099 +3.56(+1.24%)
Dec 21, 2020 283.36 287.44 279.41 287.26 503,989 -0.46(-0.16%)
Dec 18, 2020 287.59 290.98 284.69 287.72 1,258,100 +2.35(+0.82%)
Dec 17, 2020 285.79 287.40 282.00 285.37 574,044 -0.33(-0.12%)
Dec 16, 2020 285.55 293.50 284.27 285.70 1,013,610 +6.11(+2.19%)
Dec 15, 2020 277.23 280.30 276.71 279.59 614,085 +5.11(+1.86%)
Dec 14, 2020 277.74 283.47 274.22 274.48 513,022 -2.86(-1.03%)
Dec 11, 2020 276.28 281.00 275.16 277.34 610,400 +0.97(+0.35%)
Dec 10, 2020 276.27 278.31 274.02 276.37 471,041 -1.22(-0.44%)
Dec 09, 2020 283.29 284.54 276.59 277.59 440,933 -6.11(-2.15%)
Dec 08, 2020 277.95 289.00 277.57 283.70 1,139,505 +8.09(+2.94%)
Dec 07, 2020 270.89 275.73 269.45 275.61 618,344 +5.50(+2.04%)
Dec 04, 2020 269.84 271.91 268.52 270.11 408,800 +0.42(+0.16%)
Dec 03, 2020 270.51 272.46 269.01 269.69 379,044 -1.89(-0.70%)
Dec 02, 2020 271.00 272.85 269.61 271.58 413,803 -1.42(-0.52%)
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.