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 (%)
Nov 30, 2020 68.12 68.72 66.84 67.67 2,987,188 -0.47(-0.68%)
Nov 27, 2020 68.03 68.43 67.09 68.14 1,100,800 +0.50(+0.74%)
Nov 25, 2020 68.30 68.68 67.50 67.64 1,271,200 -0.44(-0.65%)
Nov 24, 2020 67.61 68.30 67.11 68.08 2,105,900 +0.96(+1.43%)
Nov 23, 2020 66.74 67.74 66.25 67.11 1,939,092 -0.01(-0.01%)
Nov 20, 2020 68.25 68.53 67.06 67.12 2,070,000 -1.09(-1.60%)
Nov 19, 2020 67.97 68.27 67.27 68.22 1,567,896 +0.21(+0.31%)
Nov 18, 2020 69.72 70.09 67.95 68.01 2,360,444 -1.44(-2.07%)
Nov 17, 2020 68.03 69.51 67.94 69.44 2,632,896 +1.13(+1.65%)
Nov 16, 2020 68.75 69.05 67.54 68.31 2,586,096 -0.15(-0.22%)
Nov 13, 2020 67.78 68.58 66.79 68.47 2,416,400 +1.69(+2.53%)
Nov 12, 2020 65.93 67.31 65.65 66.77 1,967,428 +0.47(+0.71%)
Nov 11, 2020 64.75 66.62 64.44 66.30 2,221,552 +1.95(+3.03%)
Nov 10, 2020 64.47 65.23 63.92 64.35 2,958,252 -1.07(-1.64%)
Nov 09, 2020 66.45 67.63 65.36 65.42 3,634,280 -0.33(-0.50%)
Nov 06, 2020 63.96 65.89 63.65 65.75 3,526,400 +1.50(+2.33%)
Nov 05, 2020 64.06 64.72 63.26 64.25 3,917,332 +0.64(+1.01%)
Nov 04, 2020 62.12 64.61 62.00 63.61 4,461,824 +1.24(+1.98%)
Nov 03, 2020 60.78 64.75 59.81 62.37 15,311,308 +8.34(+15.44%)
Nov 02, 2020 52.50 54.70 51.93 54.03 6,761,984 +1.80(+3.46%)
Oct 30, 2020 52.50 53.17 50.09 52.23 6,645,200 +1.44(+2.83%)
Oct 29, 2020 51.08 51.43 50.33 50.79 2,437,380 -0.30(-0.60%)
Oct 28, 2020 51.65 51.90 50.76 51.09 3,092,708 -1.54(-2.93%)
Oct 27, 2020 52.56 53.16 52.13 52.64 1,923,016 +0.42(+0.80%)
Oct 26, 2020 53.06 53.49 51.15 52.22 2,664,800 -1.31(-2.45%)
Oct 23, 2020 53.50 54.72 52.65 53.53 2,073,600 +0.04(+0.07%)
Oct 22, 2020 53.70 54.21 52.66 53.49 2,134,724 -0.09(-0.16%)
Oct 21, 2020 54.55 55.44 53.28 53.58 3,540,384 -1.92(-3.46%)
Oct 20, 2020 55.83 56.32 55.05 55.49 1,918,312 +0.09(+0.16%)
Oct 19, 2020 56.74 56.76 55.34 55.41 1,800,908 -0.95(-1.69%)
Oct 16, 2020 56.61 56.69 55.69 56.36 1,695,600 -0.20(-0.34%)
Oct 15, 2020 55.84 56.56 55.53 56.56 1,861,620 -0.45(-0.79%)
Oct 14, 2020 57.02 58.32 56.55 57.01 2,427,004 +0.55(+0.97%)
Oct 13, 2020 56.88 57.19 56.24 56.46 1,873,076 -0.60(-1.06%)
Oct 12, 2020 56.12 57.26 55.15 57.06 3,828,552 +0.16(+0.28%)
Oct 09, 2020 56.16 57.00 55.62 56.90 2,153,200 +1.28(+2.30%)
Oct 08, 2020 55.25 57.19 54.87 55.62 4,621,592 +2.62(+4.95%)
Oct 07, 2020 52.31 53.36 51.98 53.00 1,565,052 +1.30(+2.51%)
Oct 06, 2020 51.35 52.70 51.35 51.70 2,049,400 +0.20(+0.39%)
Oct 05, 2020 51.44 51.94 51.05 51.50 1,917,032 +0.52(+1.03%)
Oct 02, 2020 50.88 52.80 50.70 50.98 1,973,200 -0.79(-1.52%)
Oct 01, 2020 52.12 52.31 51.27 51.76 2,670,276 +0.03(+0.06%)
Sep 30, 2020 52.62 52.89 51.28 51.73 3,567,340 -0.88(-1.68%)
Sep 29, 2020 51.27 53.00 51.24 52.62 2,705,668 +1.35(+2.64%)
Sep 28, 2020 50.71 51.84 50.33 51.26 3,164,680 +1.10(+2.20%)
Sep 25, 2020 49.75 50.40 49.28 50.16 1,724,400 +0.54(+1.10%)
Sep 24, 2020 49.20 50.31 49.08 49.62 1,750,572 -0.00(-0.01%)
Sep 23, 2020 50.60 50.82 49.39 49.62 2,926,160 -0.36(-0.73%)
Sep 22, 2020 49.00 50.21 48.24 49.98 2,771,584 +1.21(+2.48%)
Sep 21, 2020 49.51 49.60 48.33 48.77 3,589,900 -1.47(-2.93%)
Sep 18, 2020 50.67 50.92 49.36 50.24 6,641,200 -0.37(-0.73%)
Sep 17, 2020 50.74 51.16 50.37 50.62 3,400,092 -0.84(-1.63%)
Sep 16, 2020 51.78 52.23 51.45 51.45 2,170,860 -0.14(-0.28%)
Sep 15, 2020 51.27 51.84 50.92 51.59 2,357,088 +0.21(+0.41%)
Sep 14, 2020 51.71 52.10 51.25 51.38 1,906,388 +0.43(+0.84%)
Sep 11, 2020 51.94 52.30 50.61 50.95 2,844,000 -0.58(-1.13%)
Sep 10, 2020 53.07 53.80 51.49 51.53 2,925,396 -1.42(-2.68%)
Sep 09, 2020 52.68 53.27 52.03 52.95 2,972,000 +1.16(+2.23%)
Sep 08, 2020 51.47 52.51 51.33 51.80 3,529,048 -0.98(-1.85%)
Sep 04, 2020 54.14 54.48 51.57 52.77 3,262,400 -1.43(-2.64%)
Sep 03, 2020 56.16 56.24 53.12 54.20 3,926,880 -2.93(-5.12%)
Sep 02, 2020 56.10 57.40 55.84 57.13 1,938,524 +1.11(+1.97%)
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.