Skip to main content

Arista Networks Inc (NY: ANET )

288.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.92 58.61 55.62 58.37 3,850,000 +2.64(+4.73%)
May 28, 2020 56.85 57.33 55.60 55.73 2,451,604 -1.10(-1.93%)
May 27, 2020 55.82 56.86 54.69 56.83 1,860,592 +1.24(+2.23%)
May 26, 2020 56.00 56.84 55.51 55.59 1,676,232 +0.55(+0.99%)
May 22, 2020 56.23 56.45 54.59 55.04 1,914,400 -0.73(-1.30%)
May 21, 2020 55.75 56.65 55.59 55.77 2,226,220 -0.40(-0.72%)
May 20, 2020 55.62 56.40 55.48 56.17 2,905,132 +1.23(+2.25%)
May 19, 2020 53.87 55.30 53.66 54.94 1,964,496 +1.03(+1.92%)
May 18, 2020 53.82 54.80 53.50 53.91 2,186,356 +1.29(+2.46%)
May 15, 2020 50.88 52.74 50.74 52.61 3,290,400 +1.21(+2.36%)
May 14, 2020 52.46 53.14 50.65 51.40 3,147,656 -2.03(-3.80%)
May 13, 2020 55.20 55.97 52.27 53.43 4,165,700 -1.84(-3.34%)
May 12, 2020 57.03 57.38 55.17 55.27 3,731,508 -0.87(-1.55%)
May 11, 2020 54.28 56.39 53.83 56.15 3,230,636 +1.64(+3.01%)
May 08, 2020 53.32 54.69 52.98 54.50 4,339,600 +1.89(+3.60%)
May 07, 2020 53.05 53.63 52.41 52.61 4,417,032 +0.61(+1.16%)
May 06, 2020 51.62 53.06 50.31 52.00 9,961,912 -3.11(-5.64%)
May 05, 2020 53.41 55.39 53.13 55.11 5,022,648 +2.36(+4.47%)
May 04, 2020 51.70 52.75 51.38 52.75 2,449,480 +0.84(+1.62%)
May 01, 2020 53.97 54.01 51.43 51.91 3,047,200 -2.92(-5.32%)
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%)
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.