Arista Networks Inc (NY: ANET )

317.07 USD +3.97 (+1.27%)
Official Closing Price Updated: 7:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 313.50 319.54 309.63 317.07 737,400 +3.97(+1.27%)
Jan 14, 2021 312.01 320.26 310.80 313.10 567,269 +3.47(+1.12%)
Jan 13, 2021 313.16 314.14 308.30 309.63 445,320 -6.65(-2.10%)
Jan 12, 2021 302.96 316.89 302.68 316.28 928,499 +13.32(+4.40%)
Jan 11, 2021 302.37 304.22 300.55 302.96 521,113 -3.16(-1.03%)
Jan 08, 2021 297.76 307.22 297.33 306.12 1,104,400 +10.15(+3.43%)
Jan 07, 2021 292.95 296.18 290.05 295.97 883,318 +10.10(+3.53%)
Jan 06, 2021 291.49 292.25 284.09 285.87 729,471 -0.14(-0.05%)
Jan 05, 2021 283.83 287.92 283.83 286.01 559,049 +2.85(+1.01%)
Jan 04, 2021 290.76 291.60 280.43 283.16 814,222 -7.41(-2.55%)
Dec 31, 2020 290.57 290.57 290.57 333,424 +1.61(+0.56%)
Dec 30, 2020 289.30 292.78 288.05 288.96 333,424 +1.46(+0.51%)
Dec 29, 2020 291.79 292.50 286.70 287.50 261,447 -3.44(-1.18%)
Dec 28, 2020 292.22 293.78 290.61 290.94 456,733 +2.10(+0.73%)
Dec 24, 2020 288.69 289.38 285.97 288.84 101,700 +2.35(+0.82%)
Dec 23, 2020 290.11 292.41 286.39 286.49 336,026 -4.33(-1.49%)
Dec 22, 2020 287.11 292.12 286.98 290.82 655,099 +3.56(+1.24%)
Dec 21, 2020 283.36 287.44 279.41 287.26 503,989 -0.46(-0.16%)
Dec 18, 2020 287.59 290.98 284.69 287.72 1,258,100 +2.35(+0.82%)
Dec 17, 2020 285.79 287.40 282.00 285.37 574,044 -0.33(-0.12%)
Dec 16, 2020 285.55 293.50 284.27 285.70 1,013,610 +6.11(+2.19%)
Dec 15, 2020 277.23 280.30 276.71 279.59 614,085 +5.11(+1.86%)
Dec 14, 2020 277.74 283.47 274.22 274.48 513,022 -2.86(-1.03%)
Dec 11, 2020 276.28 281.00 275.16 277.34 610,400 +0.97(+0.35%)
Dec 10, 2020 276.27 278.31 274.02 276.37 471,041 -1.22(-0.44%)
Dec 09, 2020 283.29 284.54 276.59 277.59 440,933 -6.11(-2.15%)
Dec 08, 2020 277.95 289.00 277.57 283.70 1,139,505 +8.09(+2.94%)
Dec 07, 2020 270.89 275.73 269.45 275.61 618,344 +5.50(+2.04%)
Dec 04, 2020 269.84 271.91 268.52 270.11 408,800 +0.42(+0.16%)
Dec 03, 2020 270.51 272.46 269.01 269.69 379,044 -1.89(-0.70%)
Dec 02, 2020 271.00 272.85 269.61 271.58 413,803 -1.42(-0.52%)
Dec 01, 2020 270.00 273.72 268.49 273.00 463,765 +2.30(+0.85%)
Nov 30, 2020 272.48 274.89 267.38 270.70 746,797 -1.86(-0.68%)
Nov 27, 2020 272.10 273.73 268.38 272.56 275,200 +2.01(+0.74%)
Nov 25, 2020 273.20 274.72 270.01 270.55 317,800 -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%)
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.