Arista Networks Inc (NY: ANET )

270.55 USD -1.76 (-0.65%)
Official Closing Price Updated: 7:47 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 273.20 274.72 270.01 270.55 317,825 -1.76(-0.65%)
Nov 24, 2020 270.46 273.19 268.44 272.31 526,475 +3.85(+1.43%)
Nov 23, 2020 266.97 270.95 265.01 268.46 484,773 -0.04(-0.01%)
Nov 20, 2020 273.00 274.10 268.23 268.50 517,500 -4.37(-1.60%)
Nov 19, 2020 271.88 273.07 269.06 272.87 391,974 +0.84(+0.31%)
Nov 18, 2020 278.87 280.35 271.81 272.03 590,111 -5.75(-2.07%)
Nov 17, 2020 272.10 278.04 271.75 277.78 658,224 +4.52(+1.65%)
Nov 16, 2020 275.00 276.19 270.15 273.26 646,524 -0.60(-0.22%)
Nov 13, 2020 271.12 274.32 267.15 273.86 604,100 +6.77(+2.53%)
Nov 12, 2020 263.73 269.24 262.61 267.09 491,857 +1.88(+0.71%)
Nov 11, 2020 259.00 266.47 257.75 265.21 555,388 +7.81(+3.03%)
Nov 10, 2020 257.90 260.92 255.67 257.40 739,563 -4.28(-1.64%)
Nov 09, 2020 265.80 270.51 261.46 261.68 908,570 -1.32(-0.50%)
Nov 06, 2020 255.84 263.56 254.59 263.00 881,600 +6.00(+2.33%)
Nov 05, 2020 256.24 258.86 253.03 257.00 979,333 +2.56(+1.01%)
Nov 04, 2020 248.50 258.46 248.01 254.44 1,115,456 +4.95(+1.98%)
Nov 03, 2020 243.12 259.01 239.24 249.49 3,827,827 +33.37(+15.44%)
Nov 02, 2020 210.00 218.81 207.71 216.12 1,690,496 +7.22(+3.46%)
Oct 30, 2020 210.00 212.69 200.35 208.90 1,661,300 +5.74(+2.83%)
Oct 29, 2020 204.33 205.71 201.32 203.16 609,345 -1.22(-0.60%)
Oct 28, 2020 206.59 207.58 203.03 204.38 773,177 -6.17(-2.93%)
Oct 27, 2020 210.25 212.66 208.53 210.55 480,754 +1.68(+0.80%)
Oct 26, 2020 212.26 213.98 204.61 208.87 666,200 -5.24(-2.45%)
Oct 23, 2020 214.00 218.88 210.59 214.11 518,400 +0.14(+0.07%)
Oct 22, 2020 214.82 216.83 210.64 213.97 533,681 -0.34(-0.16%)
Oct 21, 2020 218.19 221.77 213.11 214.31 885,096 -7.67(-3.46%)
Oct 20, 2020 223.32 225.28 220.21 221.98 479,578 +0.35(+0.16%)
Oct 19, 2020 226.95 227.05 221.35 221.63 450,227 -3.82(-1.69%)
Oct 16, 2020 226.44 226.76 222.75 225.45 423,900 -0.78(-0.34%)
Oct 15, 2020 223.36 226.23 222.14 226.23 465,405 -1.80(-0.79%)
Oct 14, 2020 228.10 233.28 226.20 228.03 606,751 +2.19(+0.97%)
Oct 13, 2020 227.50 228.74 224.95 225.84 468,269 -2.41(-1.06%)
Oct 12, 2020 224.50 229.02 220.58 228.25 957,138 +0.64(+0.28%)
Oct 09, 2020 224.63 228.00 222.50 227.61 538,300 +5.12(+2.30%)
Oct 08, 2020 221.00 228.74 219.48 222.49 1,155,398 +10.50(+4.95%)
Oct 07, 2020 209.23 213.45 207.90 211.99 391,263 +5.19(+2.51%)
Oct 06, 2020 205.41 210.81 205.41 206.80 512,350 +0.80(+0.39%)
Oct 05, 2020 205.75 207.76 204.20 206.00 479,258 +2.10(+1.03%)
Oct 02, 2020 203.50 211.19 202.81 203.90 493,300 -3.15(-1.52%)
Oct 01, 2020 208.50 209.25 205.08 207.05 667,569 +0.12(+0.06%)
Sep 30, 2020 210.46 211.55 205.12 206.93 891,835 -3.53(-1.68%)
Sep 29, 2020 205.08 212.00 204.95 210.46 676,417 +5.41(+2.64%)
Sep 28, 2020 202.84 207.38 201.31 205.05 791,170 +4.41(+2.20%)
Sep 25, 2020 199.00 201.61 197.14 200.64 431,100 +2.18(+1.10%)
Sep 24, 2020 196.79 201.26 196.32 198.46 437,643 -0.02(-0.01%)
Sep 23, 2020 202.40 203.28 197.56 198.48 731,540 -1.45(-0.73%)
Sep 22, 2020 196.01 200.83 192.96 199.93 692,896 +4.83(+2.48%)
Sep 21, 2020 198.03 198.41 193.33 195.10 897,475 -5.88(-2.93%)
Sep 18, 2020 202.68 203.70 197.45 200.98 1,660,300 -1.48(-0.73%)
Sep 17, 2020 202.98 204.64 201.48 202.46 850,023 -3.35(-1.63%)
Sep 16, 2020 207.12 208.91 205.79 205.81 542,715 -0.57(-0.28%)
Sep 15, 2020 205.10 207.37 203.68 206.38 589,272 +0.85(+0.41%)
Sep 14, 2020 206.84 208.41 205.00 205.53 476,597 +1.72(+0.84%)
Sep 11, 2020 207.76 209.21 202.43 203.81 711,000 -2.32(-1.13%)
Sep 10, 2020 212.29 215.20 205.95 206.13 731,349 -5.68(-2.68%)
Sep 09, 2020 210.72 213.10 208.12 211.81 743,000 +4.62(+2.23%)
Sep 08, 2020 205.89 210.05 205.33 207.19 882,262 -3.91(-1.85%)
Sep 04, 2020 216.57 217.90 206.28 211.10 815,600 -5.72(-2.64%)
Sep 03, 2020 224.66 224.96 212.50 216.82 981,720 -11.70(-5.12%)
Sep 02, 2020 224.40 229.61 223.36 228.52 484,631 +4.42(+1.97%)
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.