Skip to main content

Arista Networks Inc (NY: ANET )

108.25 +1.42 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 106.83 110.74 105.10 108.25 10,017,880 +1.42(+1.33%)
Dec 05, 2024 103.41 108.14 102.44 106.83 7,393,305 +1.40(+1.33%)
Dec 04, 2024 106.01 108.97 104.01 105.43 5,842,158 -309.03(-74.56%)
Dec 03, 2024 407.94 416.20 406.40 414.46 1,794,293 +4.36(+1.06%)
Dec 02, 2024 405.83 416.74 405.82 410.10 1,331,969 +4.28(+1.05%)
Nov 29, 2024 406.99 408.98 403.81 405.82 1,282,895 +3.53(+0.88%)
Nov 27, 2024 406.51 406.93 394.18 402.29 1,705,870 -6.04(-1.48%)
Nov 26, 2024 403.48 413.90 402.48 408.33 2,118,826 +8.61(+2.15%)
Nov 25, 2024 410.18 412.75 395.52 399.72 2,400,325 -6.76(-1.66%)
Nov 22, 2024 405.00 407.80 399.73 406.48 1,919,131 +1.51(+0.37%)
Nov 21, 2024 392.00 405.34 391.03 404.97 3,295,436 +23.26(+6.09%)
Nov 20, 2024 380.00 382.64 375.00 381.71 1,961,660 +4.01(+1.06%)
Nov 19, 2024 370.70 380.26 368.40 377.70 3,221,769 +7.23(+1.95%)
Nov 18, 2024 379.90 379.90 369.26 370.47 2,612,209 -3.92(-1.05%)
Nov 15, 2024 383.89 383.89 372.24 374.39 3,011,840 -11.56(-3.00%)
Nov 14, 2024 393.00 395.35 384.49 385.95 2,870,684 -9.21(-2.33%)
Nov 13, 2024 397.24 403.77 392.17 395.16 3,014,923 -0.39(-0.10%)
Nov 12, 2024 399.10 401.95 393.72 395.55 3,219,243 -1.76(-0.44%)
Nov 11, 2024 405.32 408.28 390.22 397.31 2,902,745 -3.14(-0.78%)
Nov 08, 2024 406.46 417.93 397.50 400.45 6,349,161 -30.57(-7.09%)
Nov 07, 2024 427.02 431.97 424.63 431.02 3,203,629 +7.90(+1.87%)
Nov 06, 2024 419.98 424.01 413.17 423.12 1,834,358 +18.00(+4.44%)
Nov 05, 2024 397.56 405.36 396.94 405.12 1,146,707 +10.24(+2.59%)
Nov 04, 2024 398.04 400.59 393.14 394.88 1,153,786 +0.71(+0.18%)
Nov 01, 2024 387.33 396.90 384.68 394.17 1,318,730 +7.73(+2.00%)
Oct 31, 2024 390.47 390.87 381.88 386.44 2,343,070 -9.56(-2.41%)
Oct 30, 2024 400.44 401.27 393.91 396.00 1,056,404 -5.57(-1.39%)
Oct 29, 2024 393.28 404.27 393.02 401.57 1,160,782 +9.19(+2.34%)
Oct 28, 2024 399.86 400.50 390.78 392.38 1,031,703 -1.71(-0.43%)
Oct 25, 2024 399.90 400.77 393.40 394.09 1,168,551 -1.61(-0.41%)
Oct 24, 2024 396.51 398.38 394.30 395.70 1,113,244 +1.66(+0.42%)
Oct 23, 2024 395.34 401.39 391.50 394.04 1,170,206 -2.52(-0.64%)
Oct 22, 2024 398.01 402.29 393.12 396.56 2,364,432 -9.45(-2.33%)
Oct 21, 2024 403.24 408.27 401.52 406.01 1,572,312 +4.01(+1.00%)
Oct 18, 2024 408.36 408.36 399.57 402.00 1,539,538 -5.39(-1.32%)
Oct 17, 2024 412.00 416.00 407.32 407.39 1,318,737 +1.31(+0.32%)
Oct 16, 2024 395.18 406.35 394.82 406.08 1,713,908 +13.77(+3.51%)
Oct 15, 2024 414.00 414.60 382.31 392.31 4,026,331 -21.16(-5.12%)
Oct 14, 2024 419.17 422.73 413.34 413.47 1,247,707 -3.46(-0.83%)
Oct 11, 2024 410.40 417.71 409.95 416.93 1,684,315 +7.17(+1.75%)
Oct 10, 2024 403.56 410.71 402.59 409.76 1,418,120 +2.83(+0.70%)
Oct 09, 2024 398.70 409.19 396.12 406.93 1,915,578 +6.71(+1.68%)
Oct 08, 2024 398.26 402.00 394.50 400.22 1,561,824 +7.68(+1.96%)
Oct 07, 2024 394.00 399.48 390.23 392.54 1,216,195 -3.43(-0.87%)
Oct 04, 2024 396.00 396.80 388.33 395.97 1,064,957 +5.86(+1.50%)
Oct 03, 2024 388.75 395.82 387.59 390.11 1,132,035 +0.49(+0.13%)
Oct 02, 2024 381.45 390.42 379.31 389.62 1,100,975 +7.77(+2.03%)
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.