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 (%)
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%)
Aug 02, 2021 95.25 95.50 93.91 94.30 2,572,340 -0.80(-0.84%)
Jul 30, 2021 94.50 95.89 94.50 95.10 1,437,832 -0.16(-0.16%)
Jul 29, 2021 94.58 95.85 94.54 95.25 941,776 +0.99(+1.05%)
Jul 28, 2021 93.75 94.40 93.33 94.26 897,436 +0.61(+0.65%)
Jul 27, 2021 94.15 94.23 92.33 93.66 1,147,860 -0.69(-0.73%)
Jul 26, 2021 95.27 95.27 93.47 94.34 859,256 -0.90(-0.95%)
Jul 23, 2021 93.92 95.27 93.71 95.25 1,589,480 +1.90(+2.04%)
Jul 22, 2021 92.60 93.70 92.43 93.34 2,256,536 +1.55(+1.69%)
Jul 21, 2021 91.25 91.85 90.36 91.79 1,725,100 +0.87(+0.96%)
Jul 20, 2021 91.25 91.25 90.44 90.92 2,527,964 +0.39(+0.43%)
Jul 19, 2021 89.45 91.31 89.33 90.53 1,870,488 -0.33(-0.37%)
Jul 16, 2021 92.01 92.56 90.76 90.86 1,261,956 -1.15(-1.25%)
Jul 15, 2021 91.94 92.62 91.38 92.01 999,608 -0.30(-0.32%)
Jul 14, 2021 92.95 93.10 91.38 92.31 1,115,264 -0.18(-0.20%)
Jul 13, 2021 93.29 93.71 92.22 92.50 1,453,956 -0.23(-0.25%)
Jul 12, 2021 94.36 94.40 92.42 92.72 1,001,596 -1.78(-1.89%)
Jul 09, 2021 93.07 94.67 92.75 94.51 2,066,956 +1.97(+2.13%)
Jul 08, 2021 92.47 93.27 91.56 92.54 2,302,032 -1.10(-1.17%)
Jul 07, 2021 93.75 94.06 91.12 93.64 2,454,432 -0.09(-0.10%)
Jul 06, 2021 92.29 93.75 91.95 93.73 2,226,024 +2.34(+2.55%)
Jul 02, 2021 91.16 91.84 90.34 91.40 1,164,424 +0.55(+0.61%)
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.