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 (%)
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%)
Oct 01, 2020 52.12 52.31 51.27 51.76 2,670,276 +0.03(+0.06%)
Sep 30, 2020 52.62 52.89 51.28 51.73 3,567,340 -0.88(-1.68%)
Sep 29, 2020 51.27 53.00 51.24 52.62 2,705,668 +1.35(+2.64%)
Sep 28, 2020 50.71 51.84 50.33 51.26 3,164,680 +1.10(+2.20%)
Sep 25, 2020 49.75 50.40 49.28 50.16 1,724,400 +0.54(+1.10%)
Sep 24, 2020 49.20 50.31 49.08 49.62 1,750,572 -0.00(-0.01%)
Sep 23, 2020 50.60 50.82 49.39 49.62 2,926,160 -0.36(-0.73%)
Sep 22, 2020 49.00 50.21 48.24 49.98 2,771,584 +1.21(+2.48%)
Sep 21, 2020 49.51 49.60 48.33 48.77 3,589,900 -1.47(-2.93%)
Sep 18, 2020 50.67 50.92 49.36 50.24 6,641,200 -0.37(-0.73%)
Sep 17, 2020 50.74 51.16 50.37 50.62 3,400,092 -0.84(-1.63%)
Sep 16, 2020 51.78 52.23 51.45 51.45 2,170,860 -0.14(-0.28%)
Sep 15, 2020 51.27 51.84 50.92 51.59 2,357,088 +0.21(+0.41%)
Sep 14, 2020 51.71 52.10 51.25 51.38 1,906,388 +0.43(+0.84%)
Sep 11, 2020 51.94 52.30 50.61 50.95 2,844,000 -0.58(-1.13%)
Sep 10, 2020 53.07 53.80 51.49 51.53 2,925,396 -1.42(-2.68%)
Sep 09, 2020 52.68 53.27 52.03 52.95 2,972,000 +1.16(+2.23%)
Sep 08, 2020 51.47 52.51 51.33 51.80 3,529,048 -0.98(-1.85%)
Sep 04, 2020 54.14 54.48 51.57 52.77 3,262,400 -1.43(-2.64%)
Sep 03, 2020 56.16 56.24 53.12 54.20 3,926,880 -2.93(-5.12%)
Sep 02, 2020 56.10 57.40 55.84 57.13 1,938,524 +1.11(+1.97%)
Sep 01, 2020 56.03 56.04 55.14 56.02 2,112,016 +0.16(+0.29%)
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%)
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.