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 (%)
Apr 28, 2017 34.80 34.99 34.59 34.91 3,695,888 -0.00(-0.01%)
Apr 27, 2017 34.25 34.96 34.25 34.91 2,520,092 +0.07(+0.21%)
Apr 26, 2017 34.90 34.99 34.47 34.84 2,816,312 -0.01(-0.04%)
Apr 25, 2017 34.80 35.08 34.66 34.85 2,380,972 +0.10(+0.30%)
Apr 24, 2017 34.52 34.85 34.23 34.75 2,679,664 +0.59(+1.71%)
Apr 21, 2017 34.12 34.19 33.76 34.16 1,686,320 +0.05(+0.14%)
Apr 20, 2017 33.79 34.27 33.51 34.12 2,888,788 +0.66(+1.97%)
Apr 19, 2017 33.35 33.70 33.28 33.46 1,803,228 +0.22(+0.65%)
Apr 18, 2017 33.19 33.41 33.02 33.24 1,289,692 +0.05(+0.16%)
Apr 17, 2017 32.85 33.30 32.78 33.19 1,922,748 +0.35(+1.06%)
Apr 13, 2017 32.96 33.40 32.79 32.84 1,306,556 -0.03(-0.08%)
Apr 12, 2017 33.44 33.44 32.52 32.87 2,909,776 -0.47(-1.40%)
Apr 11, 2017 33.24 33.56 32.87 33.33 1,989,176 +0.02(+0.05%)
Apr 10, 2017 33.11 33.52 33.01 33.32 1,681,084 +0.21(+0.62%)
Apr 07, 2017 33.22 33.42 33.06 33.11 2,444,956 -0.49(-1.45%)
Apr 06, 2017 33.38 33.82 33.14 33.60 3,668,692 +0.10(+0.30%)
Apr 05, 2017 33.48 33.63 33.31 33.50 6,286,528 +0.20(+0.60%)
Apr 04, 2017 32.69 33.43 32.55 33.30 4,085,032 +0.38(+1.14%)
Apr 03, 2017 32.93 33.12 32.16 32.92 4,156,912 -0.14(-0.43%)
Mar 31, 2017 33.25 33.29 32.91 33.07 2,952,856 -0.13(-0.41%)
Mar 30, 2017 33.43 33.56 33.16 33.20 1,632,132 -0.12(-0.37%)
Mar 29, 2017 33.51 33.66 33.07 33.33 2,069,540 -0.17(-0.50%)
Mar 28, 2017 33.06 33.55 33.02 33.49 3,070,016 +0.45(+1.35%)
Mar 27, 2017 32.84 33.14 32.54 33.05 2,186,256 +0.10(+0.31%)
Mar 24, 2017 32.77 32.99 32.51 32.94 2,535,248 +0.42(+1.30%)
Mar 23, 2017 32.59 32.78 32.35 32.52 2,245,748 -0.11(-0.35%)
Mar 22, 2017 32.11 32.69 32.06 32.63 3,529,112 +0.64(+2.01%)
Mar 21, 2017 32.82 32.83 31.91 31.99 4,435,512 -0.59(-1.81%)
Mar 20, 2017 32.42 32.86 32.37 32.58 2,861,452 +0.56(+1.74%)
Mar 17, 2017 31.88 32.14 31.70 32.02 4,116,628 +0.24(+0.76%)
Mar 16, 2017 32.21 32.23 31.75 31.79 3,583,696 -0.29(-0.89%)
Mar 15, 2017 32.00 32.12 31.57 32.07 4,520,496 +0.32(+1.01%)
Mar 14, 2017 31.88 31.96 31.50 31.75 2,917,464 -0.12(-0.37%)
Mar 13, 2017 31.25 31.91 31.20 31.87 4,487,968 +0.82(+2.66%)
Mar 10, 2017 31.12 31.12 30.84 31.04 2,327,664 +0.27(+0.88%)
Mar 09, 2017 30.80 31.12 30.45 30.77 2,208,776 -0.11(-0.36%)
Mar 08, 2017 30.38 31.25 30.12 30.88 5,733,020 +0.61(+2.02%)
Mar 07, 2017 29.95 30.65 29.68 30.27 3,725,736 +0.41(+1.38%)
Mar 06, 2017 29.74 30.18 29.49 29.86 2,936,664 -0.13(-0.45%)
Mar 03, 2017 29.88 30.07 29.65 29.99 2,004,684 +0.12(+0.40%)
Mar 02, 2017 30.12 30.44 29.84 29.87 1,880,064 -0.29(-0.95%)
Mar 01, 2017 29.99 30.28 29.70 30.16 3,111,844 +0.41(+1.39%)
Feb 28, 2017 29.99 30.24 29.69 29.75 2,596,564 -0.35(-1.16%)
Feb 27, 2017 30.37 30.42 29.97 30.10 2,485,912 -0.05(-0.17%)
Feb 24, 2017 29.25 30.16 28.96 30.15 3,593,320 +0.69(+2.32%)
Feb 23, 2017 30.50 30.62 29.41 29.46 4,569,992 -0.99(-3.24%)
Feb 22, 2017 30.32 30.75 30.19 30.45 3,439,924 -0.21(-0.67%)
Feb 21, 2017 29.74 30.78 29.64 30.66 6,658,024 +0.89(+2.99%)
Feb 17, 2017 29.77 29.77 29.77 0 +4.72(+18.86%)
Feb 16, 2017 25.17 25.55 24.88 25.04 6,835,576 -0.12(-0.50%)
Feb 15, 2017 25.02 25.33 24.90 25.17 2,862,480 -0.01(-0.05%)
Feb 14, 2017 24.97 25.20 24.84 25.18 2,105,260 +0.20(+0.82%)
Feb 13, 2017 24.70 25.11 24.66 24.98 3,374,016 +0.28(+1.13%)
Feb 10, 2017 24.56 24.80 24.32 24.70 1,631,420 +0.24(+0.99%)
Feb 09, 2017 24.36 24.75 24.36 24.45 1,844,472 +0.09(+0.36%)
Feb 08, 2017 24.00 24.60 23.80 24.36 2,078,076 +0.37(+1.53%)
Feb 07, 2017 23.90 24.12 23.75 24.00 1,121,208 +0.12(+0.50%)
Feb 06, 2017 23.82 24.03 23.73 23.88 1,434,200 -0.00(-0.01%)
Feb 03, 2017 23.76 23.95 23.42 23.88 1,766,068 +0.16(+0.67%)
Feb 02, 2017 23.57 23.91 23.41 23.72 2,355,416 +0.15(+0.64%)
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.