Arista Networks Inc (NY: ANET )

326.38 USD +8.50 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 321.65 328.75 319.74 326.38 374,367 +8.50(+2.67%)
May 13, 2021 318.57 321.05 313.33 317.88 415,221 +2.11(+0.67%)
May 12, 2021 322.74 323.67 314.64 315.77 376,109 -10.97(-3.36%)
May 11, 2021 320.06 328.76 319.23 326.74 614,912 +0.54(+0.17%)
May 10, 2021 330.00 331.85 324.20 326.20 469,015 -2.32(-0.71%)
May 07, 2021 329.49 331.00 325.55 328.52 470,340 +1.26(+0.39%)
May 06, 2021 316.00 327.52 316.00 327.26 699,000 +10.52(+3.32%)
May 05, 2021 316.41 322.46 309.20 316.74 767,089 +11.20(+3.67%)
May 04, 2021 310.31 311.48 302.60 305.54 584,159 -9.17(-2.91%)
May 03, 2021 315.82 318.48 311.40 314.71 371,432 -0.46(-0.15%)
Apr 30, 2021 320.28 321.12 314.52 315.17 538,300 -7.34(-2.28%)
Apr 29, 2021 320.05 323.39 316.66 322.51 413,355 +1.75(+0.55%)
Apr 28, 2021 319.98 320.87 317.30 320.76 263,236 +1.74(+0.55%)
Apr 27, 2021 322.27 322.27 317.30 319.02 300,686 -2.05(-0.64%)
Apr 26, 2021 318.61 322.75 318.21 321.07 337,742 +2.43(+0.76%)
Apr 23, 2021 315.00 319.62 314.43 318.64 258,800 +5.81(+1.86%)
Apr 22, 2021 315.72 316.33 311.20 312.83 433,152 -3.59(-1.13%)
Apr 21, 2021 311.38 316.47 309.61 316.42 205,164 +6.89(+2.23%)
Apr 20, 2021 312.97 313.52 308.17 309.53 332,321 -5.28(-1.68%)
Apr 19, 2021 316.85 318.05 314.39 314.81 253,658 -1.86(-0.59%)
Apr 16, 2021 315.84 317.76 314.23 316.67 211,200 +1.83(+0.58%)
Apr 15, 2021 314.23 314.96 310.48 314.84 285,007 +2.37(+0.76%)
Apr 14, 2021 313.89 316.14 311.45 312.47 226,894 -1.86(-0.59%)
Apr 13, 2021 316.64 320.99 313.69 314.33 361,399 +0.32(+0.10%)
Apr 12, 2021 315.00 316.46 311.36 314.01 320,589 -1.54(-0.49%)
Apr 09, 2021 312.11 315.64 310.82 315.55 305,700 +4.30(+1.38%)
Apr 08, 2021 310.88 311.57 305.86 311.25 267,555 +3.43(+1.11%)
Apr 07, 2021 308.34 309.34 305.21 307.82 272,709 -0.05(-0.02%)
Apr 06, 2021 310.01 310.46 307.36 307.87 413,054 -3.75(-1.20%)
Apr 05, 2021 311.26 313.40 308.05 311.62 395,940 +3.58(+1.16%)
Apr 01, 2021 304.06 312.00 303.42 308.04 394,600 +6.15(+2.04%)
Mar 31, 2021 300.35 305.16 297.20 301.89 495,688 +3.03(+1.01%)
Mar 30, 2021 304.93 304.95 297.75 298.86 739,971 -8.83(-2.87%)
Mar 29, 2021 310.55 315.30 304.47 307.69 537,029 -3.58(-1.15%)
Mar 26, 2021 294.13 311.40 292.62 311.27 892,300 +19.27(+6.60%)
Mar 25, 2021 283.99 292.10 282.19 292.00 579,337 +7.54(+2.65%)
Mar 24, 2021 286.51 289.72 284.42 284.46 392,540 -1.55(-0.54%)
Mar 23, 2021 290.24 291.93 284.39 286.01 403,760 -4.24(-1.46%)
Mar 22, 2021 285.13 292.61 284.00 290.25 582,676 +5.03(+1.76%)
Mar 19, 2021 284.93 288.60 282.13 285.22 941,800 +1.42(+0.50%)
Mar 18, 2021 285.28 289.00 283.62 283.80 525,624 -5.53(-1.91%)
Mar 17, 2021 283.40 291.41 281.49 289.33 619,075 +2.30(+0.80%)
Mar 16, 2021 287.62 288.76 284.58 287.03 427,411 +0.40(+0.14%)
Mar 15, 2021 280.89 288.77 280.89 286.63 481,856 +7.02(+2.51%)
Mar 12, 2021 275.82 280.66 274.01 279.61 521,700 +4.03(+1.46%)
Mar 11, 2021 278.03 279.60 275.00 275.58 477,009 +3.49(+1.28%)
Mar 10, 2021 279.25 280.00 272.00 272.09 544,918 -3.94(-1.43%)
Mar 09, 2021 270.77 278.83 270.56 276.03 457,779 +8.20(+3.06%)
Mar 08, 2021 272.68 277.11 267.74 267.83 500,772 -5.23(-1.92%)
Mar 05, 2021 271.91 274.56 262.08 273.06 791,500 +1.80(+0.66%)
Mar 04, 2021 277.47 279.67 265.27 271.26 853,905 -7.68(-2.75%)
Mar 03, 2021 284.82 284.82 277.30 278.94 521,327 -5.36(-1.89%)
Mar 02, 2021 288.22 288.29 282.54 284.30 624,157 -3.64(-1.26%)
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.