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 28, 2021 85.00 85.40 84.64 84.84 1,131,820 +0.56(+0.67%)
May 27, 2021 84.82 85.06 84.22 84.28 1,624,880 -0.33(-0.40%)
May 26, 2021 84.50 85.10 83.96 84.61 1,051,636 +0.04(+0.05%)
May 25, 2021 84.22 85.10 84.17 84.58 1,142,268 +0.46(+0.55%)
May 24, 2021 83.75 84.90 83.54 84.11 1,048,136 +1.08(+1.30%)
May 21, 2021 83.20 84.27 81.91 83.03 1,764,248 -0.95(-1.13%)
May 20, 2021 81.12 84.65 80.43 83.98 2,139,784 +3.09(+3.82%)
May 19, 2021 80.32 81.40 79.62 80.89 1,244,964 -0.53(-0.65%)
May 18, 2021 81.81 82.33 81.21 81.42 1,068,416 -0.03(-0.03%)
May 17, 2021 81.14 81.81 80.85 81.45 850,216 -0.15(-0.18%)
May 14, 2021 80.41 82.19 79.94 81.59 1,497,468 +2.12(+2.67%)
May 13, 2021 79.64 80.26 78.33 79.47 1,660,884 +0.53(+0.67%)
May 12, 2021 80.69 80.92 78.66 78.94 1,504,436 -2.74(-3.36%)
May 11, 2021 80.02 82.19 79.81 81.69 2,459,648 +0.14(+0.17%)
May 10, 2021 82.50 82.96 81.05 81.55 1,876,060 -0.58(-0.71%)
May 07, 2021 82.37 82.75 81.39 82.13 1,881,360 +0.31(+0.39%)
May 06, 2021 79.00 81.88 79.00 81.81 2,796,000 +2.63(+3.32%)
May 05, 2021 79.10 80.61 77.30 79.19 3,068,356 +2.80(+3.67%)
May 04, 2021 77.58 77.87 75.65 76.39 2,336,636 -2.29(-2.91%)
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.