Arista Networks Inc (NY: ANET )

205.28 USD -5.27 (-2.50%)
Streaming Delayed Price Updated: 9:59 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 210.25 212.66 208.53 210.55 480,754 +1.68(+0.80%)
Oct 26, 2020 212.26 213.98 204.61 208.87 666,200 -5.24(-2.45%)
Oct 23, 2020 214.00 218.88 210.59 214.11 518,400 +0.14(+0.07%)
Oct 22, 2020 214.82 216.83 210.64 213.97 533,681 -0.34(-0.16%)
Oct 21, 2020 218.19 221.77 213.11 214.31 885,096 -7.67(-3.46%)
Oct 20, 2020 223.32 225.28 220.21 221.98 479,578 +0.35(+0.16%)
Oct 19, 2020 226.95 227.05 221.35 221.63 450,227 -3.82(-1.69%)
Oct 16, 2020 226.44 226.76 222.75 225.45 423,900 -0.78(-0.34%)
Oct 15, 2020 223.36 226.23 222.14 226.23 465,405 -1.80(-0.79%)
Oct 14, 2020 228.10 233.28 226.20 228.03 606,751 +2.19(+0.97%)
Oct 13, 2020 227.50 228.74 224.95 225.84 468,269 -2.41(-1.06%)
Oct 12, 2020 224.50 229.02 220.58 228.25 957,138 +0.64(+0.28%)
Oct 09, 2020 224.63 228.00 222.50 227.61 538,300 +5.12(+2.30%)
Oct 08, 2020 221.00 228.74 219.48 222.49 1,155,398 +10.50(+4.95%)
Oct 07, 2020 209.23 213.45 207.90 211.99 391,263 +5.19(+2.51%)
Oct 06, 2020 205.41 210.81 205.41 206.80 512,350 +0.80(+0.39%)
Oct 05, 2020 205.75 207.76 204.20 206.00 479,258 +2.10(+1.03%)
Oct 02, 2020 203.50 211.19 202.81 203.90 493,300 -3.15(-1.52%)
Oct 01, 2020 208.50 209.25 205.08 207.05 667,569 +0.12(+0.06%)
Sep 30, 2020 210.46 211.55 205.12 206.93 891,835 -3.53(-1.68%)
Sep 29, 2020 205.08 212.00 204.95 210.46 676,417 +5.41(+2.64%)
Sep 28, 2020 202.84 207.38 201.31 205.05 791,170 +4.41(+2.20%)
Sep 25, 2020 199.00 201.61 197.14 200.64 431,100 +2.18(+1.10%)
Sep 24, 2020 196.79 201.26 196.32 198.46 437,643 -0.02(-0.01%)
Sep 23, 2020 202.40 203.28 197.56 198.48 731,540 -1.45(-0.73%)
Sep 22, 2020 196.01 200.83 192.96 199.93 692,896 +4.83(+2.48%)
Sep 21, 2020 198.03 198.41 193.33 195.10 897,475 -5.88(-2.93%)
Sep 18, 2020 202.68 203.70 197.45 200.98 1,660,300 -1.48(-0.73%)
Sep 17, 2020 202.98 204.64 201.48 202.46 850,023 -3.35(-1.63%)
Sep 16, 2020 207.12 208.91 205.79 205.81 542,715 -0.57(-0.28%)
Sep 15, 2020 205.10 207.37 203.68 206.38 589,272 +0.85(+0.41%)
Sep 14, 2020 206.84 208.41 205.00 205.53 476,597 +1.72(+0.84%)
Sep 11, 2020 207.76 209.21 202.43 203.81 711,000 -2.32(-1.13%)
Sep 10, 2020 212.29 215.20 205.95 206.13 731,349 -5.68(-2.68%)
Sep 09, 2020 210.72 213.10 208.12 211.81 743,000 +4.62(+2.23%)
Sep 08, 2020 205.89 210.05 205.33 207.19 882,262 -3.91(-1.85%)
Sep 04, 2020 216.57 217.90 206.28 211.10 815,600 -5.72(-2.64%)
Sep 03, 2020 224.66 224.96 212.50 216.82 981,720 -11.70(-5.12%)
Sep 02, 2020 224.40 229.61 223.36 228.52 484,631 +4.42(+1.97%)
Sep 01, 2020 224.14 224.17 220.56 224.10 528,004 +0.65(+0.29%)
Aug 31, 2020 221.48 224.21 219.38 223.45 545,259 +1.41(+0.64%)
Aug 28, 2020 222.01 225.36 220.13 222.04 548,700 -0.14(-0.06%)
Aug 27, 2020 223.00 224.28 220.27 222.18 710,741 +0.13(+0.06%)
Aug 26, 2020 221.00 222.13 218.23 222.05 371,672 +2.62(+1.19%)
Aug 25, 2020 218.22 220.61 217.62 219.43 394,652 +0.60(+0.27%)
Aug 24, 2020 223.89 226.13 217.10 218.83 588,367 -3.74(-1.68%)
Aug 21, 2020 219.74 223.00 218.59 222.57 525,900 +1.19(+0.54%)
Aug 20, 2020 219.51 223.41 218.43 221.38 583,192 +0.73(+0.33%)
Aug 19, 2020 220.00 223.36 219.66 220.65 700,678 +1.19(+0.54%)
Aug 18, 2020 215.28 219.64 213.52 219.46 793,229 +4.45(+2.07%)
Aug 17, 2020 213.97 217.99 212.94 215.01 604,470 +2.34(+1.10%)
Aug 14, 2020 216.24 216.73 212.64 212.67 1,099,300 -3.64(-1.68%)
Aug 13, 2020 213.42 217.58 212.05 216.31 1,275,203 +0.07(+0.03%)
Aug 12, 2020 220.48 222.51 215.83 216.24 789,868 -3.74(-1.70%)
Aug 11, 2020 224.66 224.76 219.23 219.98 1,111,095 -2.49(-1.12%)
Aug 10, 2020 230.36 231.26 221.93 222.47 1,257,500 -8.33(-3.61%)
Aug 07, 2020 235.02 235.53 228.42 230.80 1,080,000 -5.58(-2.36%)
Aug 06, 2020 237.81 240.69 233.49 236.38 873,486 +1.25(+0.53%)
Aug 05, 2020 248.00 248.01 234.11 235.13 2,510,295 -28.86(-10.93%)
Aug 04, 2020 259.30 267.30 259.30 263.99 1,135,694 +3.48(+1.34%)
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.