Skip to main content

Arista Networks Inc (NY: ANET )

290.25 +1.84 (+0.64%)
Streaming Delayed Price Updated: 10:27 AM 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%)
May 03, 2021 78.95 79.62 77.85 78.68 1,485,728 -0.12(-0.15%)
Apr 30, 2021 80.07 80.28 78.63 78.79 2,153,200 -1.83(-2.28%)
Apr 29, 2021 80.01 80.85 79.17 80.63 1,653,420 +0.44(+0.55%)
Apr 28, 2021 80.00 80.22 79.33 80.19 1,052,944 +0.44(+0.55%)
Apr 27, 2021 80.57 80.57 79.33 79.75 1,202,744 -0.51(-0.64%)
Apr 26, 2021 79.65 80.69 79.55 80.27 1,350,968 +0.61(+0.76%)
Apr 23, 2021 78.75 79.91 78.61 79.66 1,035,200 +1.45(+1.86%)
Apr 22, 2021 78.93 79.08 77.80 78.21 1,732,608 -0.90(-1.13%)
Apr 21, 2021 77.84 79.12 77.40 79.11 820,656 +1.72(+2.23%)
Apr 20, 2021 78.24 78.38 77.04 77.38 1,329,284 -1.32(-1.68%)
Apr 19, 2021 79.21 79.51 78.60 78.70 1,014,632 -0.47(-0.59%)
Apr 16, 2021 78.96 79.44 78.56 79.17 844,800 +0.46(+0.58%)
Apr 15, 2021 78.56 78.74 77.62 78.71 1,140,028 +0.59(+0.76%)
Apr 14, 2021 78.47 79.03 77.86 78.12 907,576 -0.46(-0.59%)
Apr 13, 2021 79.16 80.25 78.42 78.58 1,445,596 +0.08(+0.10%)
Apr 12, 2021 78.75 79.11 77.84 78.50 1,282,356 -0.39(-0.49%)
Apr 09, 2021 78.03 78.91 77.70 78.89 1,222,800 +1.08(+1.38%)
Apr 08, 2021 77.72 77.89 76.47 77.81 1,070,220 +0.86(+1.11%)
Apr 07, 2021 77.08 77.33 76.30 76.95 1,090,836 -0.01(-0.02%)
Apr 06, 2021 77.50 77.61 76.84 76.97 1,652,216 -0.94(-1.20%)
Apr 05, 2021 77.81 78.35 77.01 77.91 1,583,760 +0.89(+1.16%)
Apr 01, 2021 76.02 78.00 75.86 77.01 1,578,400 +1.54(+2.04%)
Mar 31, 2021 75.09 76.29 74.30 75.47 1,982,752 +0.76(+1.01%)
Mar 30, 2021 76.23 76.24 74.44 74.72 2,959,884 -2.21(-2.87%)
Mar 29, 2021 77.64 78.83 76.12 76.92 2,148,116 -0.89(-1.15%)
Mar 26, 2021 73.53 77.85 73.16 77.82 3,569,200 +4.82(+6.60%)
Mar 25, 2021 71.00 73.03 70.55 73.00 2,317,348 +1.89(+2.65%)
Mar 24, 2021 71.63 72.43 71.10 71.11 1,570,160 -0.39(-0.54%)
Mar 23, 2021 72.56 72.98 71.10 71.50 1,615,040 -1.06(-1.46%)
Mar 22, 2021 71.28 73.15 71.00 72.56 2,330,704 +1.26(+1.76%)
Mar 19, 2021 71.23 72.15 70.53 71.31 3,767,200 +0.36(+0.50%)
Mar 18, 2021 71.32 72.25 70.91 70.95 2,102,496 -1.38(-1.91%)
Mar 17, 2021 70.85 72.85 70.37 72.33 2,476,300 +0.58(+0.80%)
Mar 16, 2021 71.91 72.19 71.14 71.76 1,709,644 +0.10(+0.14%)
Mar 15, 2021 70.22 72.19 70.22 71.66 1,927,424 +1.75(+2.51%)
Mar 12, 2021 68.95 70.17 68.50 69.90 2,086,800 +1.01(+1.46%)
Mar 11, 2021 69.51 69.90 68.75 68.89 1,908,036 +0.87(+1.28%)
Mar 10, 2021 69.81 70.00 68.00 68.02 2,179,672 -0.98(-1.43%)
Mar 09, 2021 67.69 69.71 67.64 69.01 1,831,116 +2.05(+3.06%)
Mar 08, 2021 68.17 69.28 66.94 66.96 2,003,088 -1.31(-1.92%)
Mar 05, 2021 67.98 68.64 65.52 68.27 3,166,000 +0.45(+0.66%)
Mar 04, 2021 69.37 69.92 66.32 67.81 3,415,620 -1.92(-2.75%)
Mar 03, 2021 71.20 71.20 69.33 69.73 2,085,308 -1.34(-1.89%)
Mar 02, 2021 72.06 72.07 70.64 71.08 2,496,628 -0.91(-1.26%)
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.