Arista Networks Inc (NY: ANET )

315.69 USD +1.68 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 282.50 289.06 282.32 287.94 508,746 +8.10(+2.89%)
Feb 26, 2021 282.07 284.71 277.41 279.84 643,800 -0.42(-0.15%)
Feb 25, 2021 286.85 288.31 279.08 280.26 586,352 -6.10(-2.13%)
Feb 24, 2021 283.70 289.23 280.00 286.36 530,155 -0.72(-0.25%)
Feb 23, 2021 278.90 288.84 270.26 287.08 1,409,093 -5.08(-1.74%)
Feb 22, 2021 307.59 307.95 291.48 292.16 1,398,195 -18.79(-6.04%)
Feb 19, 2021 325.00 326.60 305.71 310.95 1,417,400 +2.10(+0.68%)
Feb 18, 2021 308.18 311.58 305.35 308.85 616,913 -3.36(-1.08%)
Feb 17, 2021 315.56 316.47 307.04 312.21 488,353 -6.45(-2.02%)
Feb 16, 2021 325.00 326.20 318.09 318.66 415,131 -4.65(-1.44%)
Feb 12, 2021 318.45 323.52 315.35 323.31 454,200 +5.26(+1.65%)
Feb 11, 2021 319.26 319.96 314.28 318.05 399,441 -0.50(-0.16%)
Feb 10, 2021 321.70 321.70 314.56 318.55 523,814 -1.44(-0.45%)
Feb 09, 2021 320.24 321.11 317.98 319.99 326,901 -0.10(-0.03%)
Feb 08, 2021 323.29 324.67 318.59 320.09 330,116 -1.82(-0.57%)
Feb 05, 2021 321.40 323.83 319.20 321.91 515,700 +1.93(+0.60%)
Feb 04, 2021 317.00 320.14 314.22 319.98 374,764 +3.22(+1.02%)
Feb 03, 2021 317.25 318.85 313.70 316.76 393,747 +0.33(+0.10%)
Feb 02, 2021 318.00 320.37 314.77 316.43 450,695 +0.23(+0.07%)
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.