Skip to main content

Arista Networks Inc (NY: ANET )

290.53 +2.12 (+0.74%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 101.11 102.79 100.39 102.42 1,962,356 +0.66(+0.65%)
Oct 28, 2021 100.87 102.13 100.17 101.76 1,982,484 +1.06(+1.05%)
Oct 27, 2021 100.06 102.80 100.06 100.70 1,765,452 -0.20(-0.20%)
Oct 26, 2021 99.29 100.90 2,878,540 +4.39(+4.55%)
Oct 25, 2021 97.59 98.40 96.45 96.51 1,116,996 -1.12(-1.15%)
Oct 22, 2021 98.67 99.21 97.31 97.63 932,104 -1.24(-1.25%)
Oct 21, 2021 98.38 99.06 97.71 98.87 986,360 +0.19(+0.20%)
Oct 20, 2021 97.74 98.88 97.15 98.68 1,256,004 +1.27(+1.30%)
Oct 19, 2021 96.09 97.44 95.83 97.41 1,376,236 +1.48(+1.54%)
Oct 18, 2021 97.50 98.72 95.78 95.93 2,167,120 -1.51(-1.55%)
Oct 15, 2021 98.72 99.13 97.38 97.44 1,733,824 -1.36(-1.38%)
Oct 14, 2021 96.25 98.83 96.19 98.81 1,904,696 +2.84(+2.95%)
Oct 13, 2021 94.22 96.07 93.71 95.97 1,533,520 +2.23(+2.38%)
Oct 12, 2021 94.61 94.86 93.54 93.74 1,082,200 -0.66(-0.70%)
Oct 11, 2021 93.25 94.79 92.95 94.40 1,403,476 +1.42(+1.52%)
Oct 08, 2021 92.20 93.99 91.61 92.98 2,348,840 +1.95(+2.14%)
Oct 07, 2021 89.44 91.16 89.28 91.03 2,030,944 +2.65(+3.00%)
Oct 06, 2021 87.46 88.49 86.29 88.38 1,095,944 +0.14(+0.16%)
Oct 05, 2021 86.80 88.90 86.64 88.24 1,374,452 +2.31(+2.69%)
Oct 04, 2021 87.29 87.29 85.38 85.93 1,891,980 -1.69(-1.93%)
Oct 01, 2021 86.25 87.98 85.18 87.62 1,371,100 +1.71(+1.99%)
Sep 30, 2021 87.05 87.23 85.85 85.91 1,571,564 -0.59(-0.68%)
Sep 29, 2021 86.98 87.34 86.42 86.50 1,547,688 -0.15(-0.17%)
Sep 28, 2021 88.42 88.51 86.53 86.64 1,291,700 -2.55(-2.86%)
Sep 27, 2021 89.62 89.69 88.38 89.20 1,097,152 -0.84(-0.93%)
Sep 24, 2021 89.02 90.32 89.02 90.04 838,512 +0.56(+0.63%)
Sep 23, 2021 88.19 89.80 88.08 89.48 1,323,520 +1.94(+2.21%)
Sep 22, 2021 88.46 88.66 87.42 87.54 1,781,452 -0.34(-0.39%)
Sep 21, 2021 89.04 89.06 87.64 87.89 1,208,856 -0.61(-0.69%)
Sep 20, 2021 88.89 89.49 87.20 88.49 1,556,680 -1.29(-1.44%)
Sep 17, 2021 90.50 90.78 88.84 89.78 5,412,232 -1.45(-1.59%)
Sep 16, 2021 90.03 91.91 89.89 91.23 1,868,380 +1.51(+1.69%)
Sep 15, 2021 89.44 90.07 88.27 89.72 1,713,504 +0.28(+0.31%)
Sep 14, 2021 90.00 90.20 88.56 89.44 1,617,616 -0.14(-0.15%)
Sep 13, 2021 87.40 89.60 86.59 89.58 2,814,988 +1.84(+2.10%)
Sep 10, 2021 90.28 90.48 87.68 87.73 1,779,580 -1.80(-2.01%)
Sep 09, 2021 90.29 90.64 89.49 89.53 1,320,960 -0.36(-0.40%)
Sep 08, 2021 89.69 90.53 89.30 89.89 1,419,168 +0.03(+0.03%)
Sep 07, 2021 90.62 90.78 89.24 89.86 2,140,836 -0.92(-1.01%)
Sep 03, 2021 90.59 91.23 90.18 90.78 1,816,796 -0.20(-0.22%)
Sep 02, 2021 90.46 91.47 89.61 90.98 2,089,040 +1.08(+1.20%)
Sep 01, 2021 92.39 92.39 89.57 89.89 3,106,988 -2.49(-2.69%)
Aug 31, 2021 93.34 93.34 91.78 92.38 1,744,288 -0.64(-0.69%)
Aug 30, 2021 93.39 93.58 92.36 93.03 2,197,332 -0.19(-0.20%)
Aug 27, 2021 92.55 93.72 91.57 93.22 1,434,512 +0.91(+0.98%)
Aug 26, 2021 93.75 93.75 92.09 92.31 965,720 -1.22(-1.31%)
Aug 25, 2021 93.94 94.79 93.18 93.53 1,468,156 -0.58(-0.62%)
Aug 24, 2021 92.93 94.16 92.64 94.11 1,614,892 +1.55(+1.67%)
Aug 23, 2021 92.08 92.86 91.89 92.56 1,653,372 +0.10(+0.11%)
Aug 20, 2021 91.81 92.64 91.64 92.47 1,160,948 +0.76(+0.82%)
Aug 19, 2021 89.83 92.15 89.50 91.71 1,343,756 +1.19(+1.32%)
Aug 18, 2021 91.11 91.58 90.39 90.52 810,572 -0.64(-0.70%)
Aug 17, 2021 90.61 91.33 90.61 91.16 849,236 -0.22(-0.24%)
Aug 16, 2021 90.90 91.58 90.22 91.38 842,176 +0.36(+0.40%)
Aug 13, 2021 91.69 91.69 90.40 91.02 1,330,624 -0.73(-0.80%)
Aug 12, 2021 92.13 92.13 91.17 91.75 1,412,384 -0.53(-0.57%)
Aug 11, 2021 92.93 92.93 91.75 92.28 1,400,956 -0.65(-0.70%)
Aug 10, 2021 93.61 93.96 92.46 92.92 986,628 -0.95(-1.01%)
Aug 09, 2021 94.23 94.55 93.42 93.88 1,350,652 -0.53(-0.56%)
Aug 06, 2021 95.10 95.10 94.19 94.40 1,259,572 -0.75(-0.79%)
Aug 05, 2021 95.38 95.75 94.67 95.15 1,304,476 -0.38(-0.40%)
Aug 04, 2021 94.90 96.00 93.09 95.53 1,891,280 +0.74(+0.78%)
Aug 03, 2021 91.12 95.45 89.50 94.79 2,963,904 +0.50(+0.53%)
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.