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 (%)
Nov 28, 2014 19.17 19.23 18.89 18.97 827,328 -0.07(-0.37%)
Nov 26, 2014 18.73 19.04 19.04 19.04 2,112,000 +0.60(+3.27%)
Nov 25, 2014 18.33 18.70 18.25 18.43 1,685,164 +0.20(+1.10%)
Nov 24, 2014 18.56 18.67 18.16 18.23 1,702,164 -0.30(-1.63%)
Nov 21, 2014 18.88 19.06 18.51 18.54 1,689,144 -0.26(-1.37%)
Nov 20, 2014 19.09 19.09 18.67 18.80 2,403,820 -0.45(-2.36%)
Nov 19, 2014 19.05 19.33 19.05 19.25 1,524,984 +0.05(+0.26%)
Nov 18, 2014 19.18 19.36 19.08 19.20 1,265,220 +0.02(+0.13%)
Nov 17, 2014 19.16 19.29 18.95 19.18 1,487,076 -0.25(-1.27%)
Nov 14, 2014 19.24 19.43 19.13 19.42 1,297,208 +0.18(+0.94%)
Nov 13, 2014 19.25 19.69 19.06 19.24 1,510,756 -0.07(-0.35%)
Nov 12, 2014 19.68 19.84 19.12 19.31 2,283,472 -0.38(-1.91%)
Nov 11, 2014 18.64 19.84 18.50 19.68 5,947,364 +0.49(+2.54%)
Nov 10, 2014 19.51 20.09 19.15 19.20 3,004,100 -0.26(-1.34%)
Nov 07, 2014 19.71 20.26 19.12 19.46 6,603,156 -2.36(-10.80%)
Nov 06, 2014 21.36 21.82 20.80 21.81 2,869,980 +0.78(+3.72%)
Nov 05, 2014 22.32 22.47 20.69 21.03 3,035,848 -0.57(-2.63%)
Nov 04, 2014 21.42 21.80 20.64 21.60 2,313,612 +0.18(+0.82%)
Nov 03, 2014 21.19 21.50 20.34 21.42 2,004,548 +1.11(+5.46%)
Oct 31, 2014 18.71 20.73 18.65 20.31 2,590,484 +1.84(+9.96%)
Oct 30, 2014 18.32 18.75 18.27 18.47 1,231,500 +0.21(+1.18%)
Oct 29, 2014 18.46 18.90 18.06 18.26 1,273,980 -0.20(-1.10%)
Oct 28, 2014 18.39 18.58 18.14 18.46 1,730,504 +0.12(+0.65%)
Oct 27, 2014 18.68 18.73 18.27 18.34 821,396 -0.39(-2.10%)
Oct 24, 2014 18.45 18.75 18.19 18.73 1,118,276 +0.27(+1.48%)
Oct 23, 2014 18.32 18.85 18.07 18.46 2,027,996 +0.41(+2.30%)
Oct 22, 2014 19.50 19.54 17.92 18.05 1,995,284 -1.33(-6.88%)
Oct 21, 2014 19.58 19.59 19.20 19.38 1,393,228 +0.28(+1.47%)
Oct 20, 2014 19.36 19.81 18.86 19.10 1,171,944 -0.08(-0.43%)
Oct 17, 2014 18.98 19.37 18.97 19.18 2,592,380 +0.54(+2.88%)
Oct 16, 2014 18.62 18.84 18.38 18.64 2,346,828 -0.12(-0.64%)
Oct 15, 2014 18.25 18.93 17.75 18.76 2,417,384 +0.38(+2.08%)
Oct 14, 2014 18.50 18.84 18.10 18.38 2,784,744 -0.04(-0.23%)
Oct 13, 2014 19.64 19.91 18.33 18.42 2,416,616 -1.11(-5.68%)
Oct 10, 2014 21.16 21.68 19.44 19.53 5,477,288 -1.92(-8.96%)
Oct 09, 2014 22.11 22.56 21.16 21.45 2,084,496 -0.66(-2.96%)
Oct 08, 2014 21.08 22.23 20.76 22.11 2,371,468 +1.41(+6.80%)
Oct 07, 2014 20.78 21.12 20.55 20.70 1,800,780 -0.47(-2.21%)
Oct 06, 2014 21.50 21.64 20.70 21.17 1,445,824 -0.26(-1.22%)
Oct 03, 2014 21.45 21.78 20.87 21.43 1,378,988 +0.38(+1.78%)
Oct 02, 2014 21.11 21.26 19.91 21.06 1,917,416 +0.04(+0.20%)
Oct 01, 2014 22.01 22.13 20.78 21.02 2,411,000 -1.07(-4.83%)
Sep 30, 2014 23.39 23.71 21.65 22.08 4,405,384 -1.25(-5.34%)
Sep 29, 2014 21.11 23.44 21.00 23.33 3,051,288 +2.05(+9.61%)
Sep 26, 2014 21.09 21.48 21.09 21.28 1,158,376 +0.21(+0.98%)
Sep 25, 2014 21.68 22.11 20.95 21.07 1,317,828 -0.70(-3.23%)
Sep 24, 2014 20.80 21.98 20.80 21.78 1,121,624 +0.66(+3.13%)
Sep 23, 2014 20.86 21.58 20.77 21.12 1,179,228 +0.16(+0.75%)
Sep 22, 2014 21.72 22.16 20.89 20.96 1,817,968 -0.95(-4.35%)
Sep 19, 2014 21.73 21.91 21.23 21.91 2,088,940 +0.38(+1.76%)
Sep 18, 2014 21.12 21.61 21.01 21.53 942,108 +0.65(+3.14%)
Sep 17, 2014 21.20 21.48 20.80 20.88 803,212 -0.12(-0.58%)
Sep 16, 2014 20.57 21.34 20.20 21.00 1,073,824 +0.29(+1.41%)
Sep 15, 2014 21.83 22.06 20.64 20.71 1,640,060 -0.86(-3.99%)
Sep 12, 2014 22.22 22.35 21.25 21.57 780,368 -0.62(-2.79%)
Sep 11, 2014 22.02 22.72 21.91 22.19 720,256 +0.00(+0.00%)
Sep 10, 2014 21.25 22.21 20.79 22.19 1,323,100 +1.12(+5.30%)
Sep 09, 2014 22.00 22.22 20.95 21.07 1,359,672 -0.84(-3.86%)
Sep 08, 2014 22.79 23.48 21.42 21.91 2,961,720 -0.87(-3.80%)
Sep 05, 2014 21.86 22.83 21.53 22.78 940,076 +0.91(+4.15%)
Sep 04, 2014 21.35 22.32 21.35 21.87 1,290,816 +0.47(+2.20%)
Sep 03, 2014 21.79 21.89 21.23 21.40 1,341,020 -0.12(-0.57%)
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.