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 (%)
Jan 31, 2020 57.63 57.63 55.71 55.84 4,004,400 -2.10(-3.62%)
Jan 30, 2020 57.28 58.41 57.04 57.94 2,764,860 -0.83(-1.41%)
Jan 29, 2020 59.46 59.76 58.63 58.76 1,808,524 -0.42(-0.71%)
Jan 28, 2020 58.86 59.46 58.69 59.18 2,464,972 +0.44(+0.74%)
Jan 27, 2020 57.52 59.18 56.85 58.74 4,802,624 -0.77(-1.29%)
Jan 24, 2020 58.69 60.47 58.59 59.51 6,435,200 +2.00(+3.47%)
Jan 23, 2020 56.03 57.74 55.37 57.52 3,385,628 +1.84(+3.30%)
Jan 22, 2020 55.50 56.48 55.42 55.68 1,809,088 +0.37(+0.67%)
Jan 21, 2020 55.33 56.00 54.83 55.31 2,479,304 -0.16(-0.28%)
Jan 17, 2020 55.00 55.68 54.79 55.47 3,984,800 +0.66(+1.19%)
Jan 16, 2020 54.00 54.85 53.64 54.81 2,557,760 +1.47(+2.75%)
Jan 15, 2020 52.76 54.05 52.68 53.35 2,324,332 +0.08(+0.16%)
Jan 14, 2020 52.98 53.59 52.78 53.26 2,587,840 +0.48(+0.90%)
Jan 13, 2020 52.01 52.88 51.98 52.79 2,429,120 +0.92(+1.78%)
Jan 10, 2020 51.80 52.41 51.53 51.87 1,839,600 +0.16(+0.32%)
Jan 09, 2020 52.12 52.23 51.48 51.70 1,901,480 -0.04(-0.09%)
Jan 08, 2020 51.21 51.95 51.16 51.74 2,695,264 +0.53(+1.04%)
Jan 07, 2020 50.72 51.36 50.33 51.21 2,131,728 +0.50(+0.98%)
Jan 06, 2020 49.70 50.79 49.50 50.72 2,064,592 +0.50(+1.00%)
Jan 03, 2020 50.00 50.96 49.62 50.21 3,067,600 -0.97(-1.89%)
Jan 02, 2020 51.42 51.81 50.77 51.18 2,498,108 +0.33(+0.65%)
Dec 31, 2019 50.67 51.14 50.52 50.85 2,190,000 +0.07(+0.13%)
Dec 30, 2019 51.09 51.17 50.41 50.78 2,832,140 -0.33(-0.64%)
Dec 27, 2019 51.43 51.48 50.99 51.11 2,218,400 -0.30(-0.57%)
Dec 26, 2019 51.16 51.45 51.05 51.40 1,578,796 +0.24(+0.47%)
Dec 24, 2019 51.22 51.22 50.94 51.16 1,056,000 -0.06(-0.11%)
Dec 23, 2019 51.62 52.15 51.01 51.22 3,620,708 -0.32(-0.62%)
Dec 20, 2019 51.16 51.73 50.63 51.54 6,846,800 +0.60(+1.18%)
Dec 19, 2019 49.86 51.38 49.59 50.94 3,936,184 +0.93(+1.86%)
Dec 18, 2019 49.75 50.06 49.69 50.01 2,751,412 +0.26(+0.51%)
Dec 17, 2019 49.65 49.97 49.40 49.75 2,377,272 +0.09(+0.18%)
Dec 16, 2019 48.54 50.22 48.50 49.66 4,527,512 +1.43(+2.96%)
Dec 13, 2019 48.25 48.75 47.96 48.23 3,549,600 +0.05(+0.11%)
Dec 12, 2019 47.90 48.73 47.58 48.17 3,688,052 +0.37(+0.77%)
Dec 11, 2019 48.03 48.38 47.50 47.81 3,511,520 -0.23(-0.47%)
Dec 10, 2019 47.77 48.72 47.41 48.03 3,088,816 +0.45(+0.96%)
Dec 09, 2019 47.56 47.70 47.09 47.58 3,016,336 +0.03(+0.06%)
Dec 06, 2019 48.10 48.29 47.47 47.55 2,515,600 -0.36(-0.75%)
Dec 05, 2019 48.29 48.45 47.69 47.91 2,487,292 -0.51(-1.06%)
Dec 04, 2019 48.27 48.76 47.84 48.42 2,100,184 +0.43(+0.89%)
Dec 03, 2019 47.50 48.05 47.04 48.00 2,515,528 -0.28(-0.59%)
Dec 02, 2019 48.85 48.85 47.72 48.28 2,549,964 -0.50(-1.02%)
Nov 29, 2019 48.81 49.05 48.58 48.78 1,058,800 -0.12(-0.24%)
Nov 27, 2019 49.12 49.21 48.58 48.90 2,242,000 -0.20(-0.41%)
Nov 26, 2019 49.50 49.80 48.73 49.10 2,837,536 -0.38(-0.76%)
Nov 25, 2019 48.75 49.64 48.75 49.48 2,340,220 +0.85(+1.76%)
Nov 22, 2019 48.31 48.69 48.05 48.62 3,762,400 +0.62(+1.30%)
Nov 21, 2019 48.51 48.60 47.92 48.00 3,433,152 -0.51(-1.05%)
Nov 20, 2019 48.50 48.98 48.12 48.51 3,039,168 +0.01(+0.02%)
Nov 19, 2019 48.87 49.09 48.32 48.50 2,339,460 +0.24(+0.51%)
Nov 18, 2019 48.02 48.87 47.88 48.26 3,394,136 +0.10(+0.21%)
Nov 15, 2019 48.12 48.48 47.55 48.16 3,483,600 +0.52(+1.08%)
Nov 14, 2019 47.40 47.78 46.95 47.64 4,572,332 -0.02(-0.05%)
Nov 13, 2019 48.48 48.96 47.56 47.66 2,498,588 -0.83(-1.71%)
Nov 12, 2019 47.66 48.62 47.66 48.49 3,700,812 +0.70(+1.46%)
Nov 11, 2019 47.87 48.22 47.31 47.79 2,757,092 -0.36(-0.75%)
Nov 08, 2019 48.72 48.73 48.00 48.15 3,276,000 -0.46(-0.94%)
Nov 07, 2019 48.00 49.25 47.97 48.61 5,374,784 +1.00(+2.11%)
Nov 06, 2019 47.48 48.20 47.10 47.61 5,383,160 +0.41(+0.87%)
Nov 05, 2019 48.04 48.12 46.06 47.20 7,577,168 -0.62(-1.30%)
Nov 04, 2019 46.90 48.14 46.75 47.82 10,413,800 +1.49(+3.22%)
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.