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 (%)
May 29, 2015 17.28 17.48 17.20 17.48 3,181,844 +0.21(+1.25%)
May 28, 2015 17.07 17.35 17.00 17.26 1,622,080 +0.22(+1.29%)
May 27, 2015 17.13 17.24 16.98 17.04 1,782,912 -0.14(-0.84%)
May 26, 2015 17.25 17.45 17.08 17.19 4,003,812 -0.03(-0.17%)
May 22, 2015 16.97 17.22 17.22 17.22 1,831,200 +0.24(+1.41%)
May 21, 2015 16.88 17.11 16.79 16.98 2,046,952 +0.11(+0.64%)
May 20, 2015 16.89 16.98 16.72 16.87 1,930,376 -0.02(-0.10%)
May 19, 2015 16.97 17.12 16.76 16.89 1,993,476 -0.05(-0.27%)
May 18, 2015 16.35 16.97 16.28 16.93 2,961,720 +0.58(+3.53%)
May 15, 2015 16.59 16.85 16.01 16.36 8,507,984 -0.87(-5.06%)
May 14, 2015 16.75 17.25 16.52 17.23 5,404,152 +0.65(+3.92%)
May 13, 2015 16.55 16.64 16.51 16.58 1,836,412 +0.12(+0.70%)
May 12, 2015 16.75 16.86 16.35 16.46 3,132,388 -0.45(-2.66%)
May 11, 2015 16.49 16.94 16.44 16.91 1,148,620 +0.46(+2.81%)
May 08, 2015 16.30 16.50 16.25 16.45 964,244 +0.21(+1.31%)
May 07, 2015 15.87 16.39 15.87 16.24 1,093,100 +0.36(+2.24%)
May 06, 2015 16.00 16.14 15.79 15.88 1,268,436 -0.07(-0.45%)
May 05, 2015 16.16 16.25 15.88 15.96 1,046,464 -0.21(-1.28%)
May 04, 2015 16.06 16.32 15.95 16.16 1,247,704 -0.01(-0.09%)
May 01, 2015 16.02 16.21 15.81 16.18 1,117,540 +0.17(+1.09%)
Apr 30, 2015 16.14 16.25 15.95 16.00 1,399,660 -0.19(-1.16%)
Apr 29, 2015 16.42 16.54 16.11 16.19 2,411,480 -0.24(-1.45%)
Apr 28, 2015 16.20 16.59 15.91 16.43 1,334,528 +0.28(+1.72%)
Apr 27, 2015 16.69 16.74 16.14 16.15 1,579,316 -0.45(-2.70%)
Apr 24, 2015 16.74 17.36 16.49 16.60 1,277,764 +0.06(+0.36%)
Apr 23, 2015 16.52 16.73 16.36 16.54 1,315,568 -0.03(-0.18%)
Apr 22, 2015 16.46 16.66 16.30 16.57 1,005,740 +0.10(+0.61%)
Apr 21, 2015 16.37 16.81 16.37 16.47 1,726,956 +0.20(+1.23%)
Apr 20, 2015 16.34 16.42 15.91 16.27 2,138,468 +0.02(+0.15%)
Apr 17, 2015 16.33 16.42 16.20 16.24 1,954,632 -0.18(-1.07%)
Apr 16, 2015 16.88 16.92 16.38 16.42 1,934,580 -0.53(-3.13%)
Apr 15, 2015 16.64 16.95 16.50 16.95 2,107,084 +0.37(+2.22%)
Apr 14, 2015 16.50 16.81 16.50 16.58 1,553,272 +0.04(+0.27%)
Apr 13, 2015 16.37 16.67 16.36 16.54 1,681,816 +0.22(+1.36%)
Apr 10, 2015 16.38 16.43 16.09 16.31 2,189,216 -0.09(-0.58%)
Apr 09, 2015 16.43 16.80 16.31 16.41 1,360,748 -0.12(-0.73%)
Apr 08, 2015 16.56 16.62 16.20 16.53 1,657,040 -0.01(-0.08%)
Apr 07, 2015 16.50 16.80 16.43 16.54 1,641,980 +0.09(+0.56%)
Apr 06, 2015 16.54 16.67 16.32 16.45 2,553,744 -0.05(-0.33%)
Apr 02, 2015 16.83 16.50 16.50 16.50 6,966,800 -0.90(-5.19%)
Apr 01, 2015 17.45 17.54 17.05 17.41 2,449,296 -0.23(-1.29%)
Mar 31, 2015 17.10 17.66 16.75 17.63 2,445,068 +0.50(+2.93%)
Mar 30, 2015 17.05 17.16 16.77 17.13 1,329,376 +0.16(+0.94%)
Mar 27, 2015 17.05 17.26 16.88 16.97 1,230,704 -0.24(-1.38%)
Mar 26, 2015 16.85 17.29 16.73 17.21 2,457,212 +0.03(+0.16%)
Mar 25, 2015 17.64 17.69 16.94 17.18 2,823,368 -0.35(-2.00%)
Mar 24, 2015 17.82 17.91 17.50 17.53 4,287,900 -0.63(-3.48%)
Mar 23, 2015 17.97 18.30 17.73 18.16 2,164,980 +0.19(+1.04%)
Mar 20, 2015 18.39 18.43 17.85 17.98 10,358,104 -0.34(-1.84%)
Mar 19, 2015 18.50 18.63 18.15 18.31 3,404,624 -0.25(-1.32%)
Mar 18, 2015 18.58 18.61 18.18 18.56 3,359,492 +0.14(+0.79%)
Mar 17, 2015 17.94 18.56 17.85 18.41 7,540,672 +0.53(+2.96%)
Mar 16, 2015 17.25 17.93 17.21 17.88 4,921,504 +0.62(+3.59%)
Mar 13, 2015 17.18 17.36 17.14 17.26 3,273,096 +0.03(+0.17%)
Mar 12, 2015 17.10 17.41 16.98 17.23 1,715,148 +0.04(+0.20%)
Mar 11, 2015 17.16 17.25 16.93 17.20 1,980,712 +0.19(+1.13%)
Mar 10, 2015 16.99 17.13 16.95 17.00 1,446,692 -0.12(-0.69%)
Mar 09, 2015 17.03 17.25 16.92 17.12 2,680,048 +0.15(+0.88%)
Mar 06, 2015 17.12 17.23 16.73 16.97 2,194,736 -0.35(-2.01%)
Mar 05, 2015 16.92 17.40 16.78 17.32 2,814,168 +0.46(+2.76%)
Mar 04, 2015 17.19 17.30 16.78 16.86 2,492,604 -0.49(-2.84%)
Mar 03, 2015 17.25 17.50 17.00 17.35 3,115,588 +0.08(+0.46%)
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.