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 (%)
Aug 31, 2020 55.37 56.05 54.84 55.86 2,181,036 +0.35(+0.64%)
Aug 28, 2020 55.50 56.34 55.03 55.51 2,194,800 -0.04(-0.06%)
Aug 27, 2020 55.75 56.07 55.07 55.55 2,842,964 +0.03(+0.06%)
Aug 26, 2020 55.25 55.53 54.56 55.51 1,486,688 +0.66(+1.19%)
Aug 25, 2020 54.55 55.15 54.41 54.86 1,578,608 +0.15(+0.27%)
Aug 24, 2020 55.97 56.53 54.27 54.71 2,353,468 -0.93(-1.68%)
Aug 21, 2020 54.94 55.75 54.65 55.64 2,103,600 +0.30(+0.54%)
Aug 20, 2020 54.88 55.85 54.61 55.34 2,332,768 +0.18(+0.33%)
Aug 19, 2020 55.00 55.84 54.91 55.16 2,802,712 +0.30(+0.54%)
Aug 18, 2020 53.82 54.91 53.38 54.87 3,172,916 +1.11(+2.07%)
Aug 17, 2020 53.49 54.50 53.23 53.75 2,417,880 +0.59(+1.10%)
Aug 14, 2020 54.06 54.18 53.16 53.17 4,397,200 -0.91(-1.68%)
Aug 13, 2020 53.35 54.40 53.01 54.08 5,100,812 +0.02(+0.03%)
Aug 12, 2020 55.12 55.63 53.96 54.06 3,159,472 -0.93(-1.70%)
Aug 11, 2020 56.16 56.19 54.81 54.99 4,444,380 -0.62(-1.12%)
Aug 10, 2020 57.59 57.81 55.48 55.62 5,030,000 -2.08(-3.61%)
Aug 07, 2020 58.76 58.88 57.10 57.70 4,320,000 -1.39(-2.36%)
Aug 06, 2020 59.45 60.17 58.37 59.09 3,493,944 +0.31(+0.53%)
Aug 05, 2020 62.00 62.00 58.53 58.78 10,041,180 -7.22(-10.93%)
Aug 04, 2020 64.83 66.83 64.83 66.00 4,542,776 +0.87(+1.34%)
Aug 03, 2020 65.00 65.50 64.32 65.13 3,048,228 +0.19(+0.28%)
Jul 31, 2020 63.35 64.95 62.50 64.94 3,655,200 +2.59(+4.16%)
Jul 30, 2020 60.83 62.52 60.52 62.35 1,879,668 +0.62(+1.00%)
Jul 29, 2020 60.52 61.89 60.43 61.73 1,805,616 +1.52(+2.52%)
Jul 28, 2020 61.12 61.22 60.13 60.21 1,391,304 -1.25(-2.03%)
Jul 27, 2020 59.56 62.09 59.52 61.46 3,180,176 +2.26(+3.81%)
Jul 24, 2020 58.08 59.65 57.69 59.20 2,025,600 -0.62(-1.04%)
Jul 23, 2020 58.27 60.58 58.19 59.83 3,419,504 +1.37(+2.34%)
Jul 22, 2020 57.17 59.19 56.80 58.46 2,580,632 +1.26(+2.20%)
Jul 21, 2020 56.64 57.41 56.16 57.20 2,909,044 +0.84(+1.49%)
Jul 20, 2020 54.88 56.60 54.75 56.36 1,833,024 +1.47(+2.67%)
Jul 17, 2020 54.15 55.18 54.00 54.89 1,508,400 +1.11(+2.07%)
Jul 16, 2020 53.28 53.82 52.33 53.78 1,681,772 -0.00(-0.01%)
Jul 15, 2020 54.70 55.06 53.52 53.78 1,793,200 -0.15(-0.27%)
Jul 14, 2020 52.75 54.01 52.16 53.93 1,728,212 +1.11(+2.10%)
Jul 13, 2020 54.71 54.91 52.74 52.83 1,755,132 -1.20(-2.23%)
Jul 10, 2020 54.49 54.49 53.10 54.03 1,534,800 -0.67(-1.22%)
Jul 09, 2020 53.84 54.85 53.30 54.70 1,838,580 +1.17(+2.19%)
Jul 08, 2020 52.76 53.75 52.76 53.52 1,548,776 +0.83(+1.58%)
Jul 07, 2020 52.98 53.84 52.56 52.70 1,666,064 -0.92(-1.71%)
Jul 06, 2020 53.69 54.08 53.27 53.61 1,820,796 +0.98(+1.87%)
Jul 02, 2020 52.86 53.25 52.19 52.63 1,945,200 +0.27(+0.51%)
Jul 01, 2020 52.65 52.74 51.82 52.36 2,627,684 -0.15(-0.28%)
Jun 30, 2020 51.88 53.10 51.80 52.51 3,189,556 +0.78(+1.51%)
Jun 29, 2020 52.84 52.84 51.18 51.73 3,062,584 -0.93(-1.77%)
Jun 26, 2020 52.97 53.19 51.92 52.66 4,072,400 -0.34(-0.64%)
Jun 25, 2020 52.10 53.11 51.53 52.99 2,099,116 +0.68(+1.30%)
Jun 24, 2020 53.72 54.11 51.79 52.31 3,812,944 -1.59(-2.95%)
Jun 23, 2020 54.85 54.85 53.12 53.91 3,338,860 -0.31(-0.58%)
Jun 22, 2020 54.40 54.92 53.95 54.22 2,157,588 -0.28(-0.52%)
Jun 19, 2020 55.75 55.82 53.44 54.50 4,763,200 -0.36(-0.66%)
Jun 18, 2020 55.80 56.13 54.00 54.86 4,583,876 -1.77(-3.13%)
Jun 17, 2020 57.63 57.85 56.54 56.63 2,291,152 -0.76(-1.32%)
Jun 16, 2020 58.52 58.82 56.99 57.39 2,077,784 +0.93(+1.64%)
Jun 15, 2020 54.50 56.67 53.96 56.46 1,732,688 +0.77(+1.38%)
Jun 12, 2020 56.50 56.85 54.45 55.70 2,464,400 +0.99(+1.82%)
Jun 11, 2020 57.00 57.00 54.41 54.70 3,523,228 -3.49(-6.00%)
Jun 10, 2020 58.06 58.74 57.41 58.19 1,388,948 +0.34(+0.59%)
Jun 09, 2020 57.80 58.62 57.39 57.85 1,714,848 -0.10(-0.17%)
Jun 08, 2020 58.77 59.25 57.61 57.95 1,725,956 -0.84(-1.44%)
Jun 05, 2020 58.50 59.30 58.23 58.79 2,203,600 +1.63(+2.85%)
Jun 04, 2020 57.27 58.23 56.60 57.16 1,800,216 -0.65(-1.13%)
Jun 03, 2020 57.60 58.24 57.02 57.82 2,466,084 +0.21(+0.36%)
Jun 02, 2020 58.67 58.67 56.50 57.61 3,535,664 -1.05(-1.79%)
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.