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 (%)
Apr 30, 2020 55.20 55.34 54.27 54.83 2,977,304 -0.68(-1.23%)
Apr 29, 2020 55.46 56.00 55.13 55.51 4,321,584 +1.00(+1.84%)
Apr 28, 2020 55.00 55.42 54.29 54.51 2,605,104 +0.03(+0.06%)
Apr 27, 2020 54.75 55.15 53.94 54.48 2,539,972 +0.27(+0.51%)
Apr 24, 2020 52.84 54.23 52.65 54.20 2,517,200 +1.90(+3.62%)
Apr 23, 2020 52.81 53.41 52.06 52.31 1,559,892 -0.54(-1.01%)
Apr 22, 2020 51.72 53.20 51.26 52.84 2,317,896 +2.83(+5.66%)
Apr 21, 2020 52.52 52.68 50.00 50.01 2,879,716 -2.98(-5.63%)
Apr 20, 2020 52.30 53.51 52.01 53.00 2,417,052 +0.49(+0.94%)
Apr 17, 2020 52.49 52.95 51.36 52.51 2,857,600 +1.20(+2.34%)
Apr 16, 2020 51.25 52.69 50.75 51.30 3,094,504 +0.26(+0.50%)
Apr 15, 2020 51.06 51.64 50.38 51.05 1,909,052 -0.78(-1.50%)
Apr 14, 2020 51.70 52.66 51.25 51.83 2,925,700 +1.31(+2.59%)
Apr 13, 2020 52.25 52.75 50.17 50.52 3,501,296 -1.96(-3.73%)
Apr 09, 2020 52.80 53.12 51.59 52.48 5,537,200 -1.17(-2.18%)
Apr 08, 2020 53.03 53.97 52.58 53.65 3,177,156 +1.36(+2.61%)
Apr 07, 2020 53.25 53.86 51.84 52.28 3,406,508 +0.38(+0.74%)
Apr 06, 2020 50.08 52.14 49.68 51.90 3,993,416 +3.24(+6.66%)
Apr 03, 2020 48.42 49.43 48.05 48.66 3,377,200 +0.13(+0.28%)
Apr 02, 2020 47.56 49.53 47.27 48.52 2,654,112 +0.33(+0.69%)
Apr 01, 2020 48.65 49.89 47.25 48.19 3,425,856 -2.45(-4.83%)
Mar 31, 2020 51.09 52.16 49.80 50.64 4,528,792 -0.79(-1.55%)
Mar 30, 2020 47.75 51.73 47.27 51.43 4,160,516 +3.61(+7.55%)
Mar 27, 2020 48.30 49.04 47.45 47.82 3,660,800 -2.32(-4.63%)
Mar 26, 2020 47.17 50.66 46.63 50.14 4,749,704 +3.06(+6.50%)
Mar 25, 2020 46.88 49.17 46.26 47.08 6,058,228 +0.44(+0.95%)
Mar 24, 2020 42.93 47.38 42.50 46.64 5,895,184 +6.17(+15.25%)
Mar 23, 2020 40.99 41.91 39.16 40.47 3,926,824 -0.65(-1.58%)
Mar 20, 2020 45.13 46.94 40.88 41.12 4,575,200 -3.35(-7.53%)
Mar 19, 2020 43.93 47.43 43.16 44.47 3,732,080 +0.22(+0.50%)
Mar 18, 2020 39.43 46.33 39.43 44.25 7,952,124 +2.20(+5.23%)
Mar 17, 2020 40.23 43.06 39.41 42.05 5,978,744 +2.79(+7.11%)
Mar 16, 2020 40.29 42.81 39.22 39.26 4,113,256 -4.93(-11.16%)
Mar 13, 2020 42.87 44.26 39.36 44.19 4,294,400 +3.47(+8.51%)
Mar 12, 2020 42.16 43.55 40.65 40.72 8,270,492 -4.83(-10.60%)
Mar 11, 2020 48.67 49.02 45.29 45.55 5,840,828 -4.44(-8.88%)
Mar 10, 2020 47.38 50.11 46.12 49.99 5,439,660 +3.57(+7.68%)
Mar 09, 2020 44.35 47.41 44.35 46.42 4,709,564 -1.27(-2.67%)
Mar 06, 2020 47.89 48.83 46.70 47.70 3,861,200 -1.45(-2.94%)
Mar 05, 2020 49.23 50.49 48.98 49.14 2,239,972 -1.27(-2.51%)
Mar 04, 2020 49.43 50.47 48.32 50.41 2,856,772 +2.47(+5.15%)
Mar 03, 2020 49.12 49.71 47.16 47.94 2,795,004 -1.21(-2.46%)
Mar 02, 2020 48.67 49.30 47.54 49.15 3,663,492 +0.87(+1.80%)
Feb 28, 2020 46.75 49.03 46.45 48.28 4,868,800 -0.02(-0.03%)
Feb 27, 2020 49.76 50.87 48.26 48.30 4,395,948 -2.49(-4.90%)
Feb 26, 2020 51.77 52.28 50.70 50.78 3,289,876 -0.71(-1.38%)
Feb 25, 2020 54.09 54.37 50.63 51.50 5,114,464 -1.94(-3.63%)
Feb 24, 2020 52.50 54.09 52.34 53.44 4,121,340 -2.43(-4.35%)
Feb 21, 2020 55.87 56.14 55.07 55.87 3,858,000 -1.20(-2.11%)
Feb 20, 2020 56.10 57.19 55.91 57.07 2,988,016 +0.81(+1.45%)
Feb 19, 2020 56.49 56.86 55.76 56.26 2,876,056 -0.19(-0.34%)
Feb 18, 2020 55.80 56.58 55.10 56.45 3,444,164 +0.58(+1.04%)
Feb 14, 2020 54.38 56.75 54.25 55.87 8,458,000 -3.54(-5.95%)
Feb 13, 2020 58.12 60.34 58.10 59.41 6,071,492 +0.79(+1.35%)
Feb 12, 2020 57.96 58.80 57.76 58.62 3,344,920 +0.74(+1.28%)
Feb 11, 2020 58.45 58.66 57.56 57.88 2,838,648 -0.12(-0.22%)
Feb 10, 2020 57.52 58.64 57.38 58.00 3,241,696 +0.06(+0.10%)
Feb 07, 2020 57.65 58.35 57.62 57.94 1,881,200 -0.19(-0.32%)
Feb 06, 2020 57.69 58.34 57.26 58.13 1,859,756 +0.65(+1.14%)
Feb 05, 2020 58.45 58.66 57.39 57.48 2,632,208 -0.35(-0.61%)
Feb 04, 2020 57.14 57.92 56.98 57.83 1,974,120 +1.51(+2.69%)
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.