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 (%)
Dec 31, 2020 72.64 72.64 72.64 1,333,696 +0.40(+0.56%)
Dec 30, 2020 72.33 73.19 72.01 72.24 1,333,696 +0.36(+0.51%)
Dec 29, 2020 72.95 73.12 71.67 71.88 1,045,788 -0.86(-1.18%)
Dec 28, 2020 73.06 73.44 72.65 72.73 1,826,932 +0.53(+0.73%)
Dec 24, 2020 72.17 72.34 71.49 72.21 406,800 +0.59(+0.82%)
Dec 23, 2020 72.53 73.10 71.60 71.62 1,344,104 -1.08(-1.49%)
Dec 22, 2020 71.78 73.03 71.75 72.70 2,620,396 +0.89(+1.24%)
Dec 21, 2020 70.84 71.86 69.85 71.81 2,015,956 -0.12(-0.16%)
Dec 18, 2020 71.90 72.75 71.17 71.93 5,032,400 +0.59(+0.82%)
Dec 17, 2020 71.45 71.85 70.50 71.34 2,296,176 -0.08(-0.12%)
Dec 16, 2020 71.39 73.38 71.07 71.42 4,054,440 +1.53(+2.19%)
Dec 15, 2020 69.31 70.08 69.18 69.90 2,456,340 +1.28(+1.86%)
Dec 14, 2020 69.44 70.87 68.56 68.62 2,052,088 -0.71(-1.03%)
Dec 11, 2020 69.07 70.25 68.79 69.33 2,441,600 +0.24(+0.35%)
Dec 10, 2020 69.07 69.58 68.50 69.09 1,884,164 -0.30(-0.44%)
Dec 09, 2020 70.82 71.14 69.15 69.40 1,763,732 -1.53(-2.15%)
Dec 08, 2020 69.49 72.25 69.39 70.92 4,558,020 +2.02(+2.94%)
Dec 07, 2020 67.72 68.93 67.36 68.90 2,473,376 +1.38(+2.04%)
Dec 04, 2020 67.46 67.98 67.13 67.53 1,635,200 +0.11(+0.16%)
Dec 03, 2020 67.63 68.11 67.25 67.42 1,516,176 -0.47(-0.70%)
Dec 02, 2020 67.75 68.21 67.40 67.89 1,655,212 -0.36(-0.52%)
Dec 01, 2020 67.50 68.43 67.12 68.25 1,855,060 +0.58(+0.85%)
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%)
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.