Skip to main content

Arista Networks Inc (NY: ANET )

288.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 125.99 126.16 123.52 124.06 2,703,723 -2.54(-2.01%)
Nov 29, 2021 127.48 128.33 125.50 126.60 1,797,927 +1.63(+1.30%)
Nov 26, 2021 125.67 127.27 124.19 124.97 1,225,801 -2.81(-2.20%)
Nov 24, 2021 127.01 128.12 125.79 127.78 1,350,148 +1.27(+1.00%)
Nov 23, 2021 125.88 127.08 121.75 126.51 2,598,183 -1.65(-1.29%)
Nov 22, 2021 129.89 132.15 128.00 128.16 2,061,506 -0.80(-0.62%)
Nov 19, 2021 129.51 131.30 128.13 128.96 2,031,311 -3.59(-2.71%)
Nov 18, 2021 130.00 133.20 132.22 132.55 2,126,587 +0.47(+0.36%)
Nov 17, 2021 130.25 133.67 130.25 132.08 1,647,232 +0.26(+0.20%)
Nov 16, 2021 129.50 132.75 128.75 131.82 2,446,200 -0.22(-0.17%)
Nov 15, 2021 131.25 133.11 130.38 132.04 1,421,160 +0.59(+0.45%)
Nov 12, 2021 129.75 132.29 129.75 131.45 1,896,300 +1.10(+0.84%)
Nov 11, 2021 130.91 132.30 129.84 130.35 1,674,144 -0.19(-0.14%)
Nov 10, 2021 130.97 130.54 2,078,364 -2.30(-1.73%)
Nov 09, 2021 131.86 134.14 131.16 132.84 2,096,280 +1.24(+0.94%)
Nov 08, 2021 132.62 133.98 129.50 131.60 2,018,284 -1.03(-0.78%)
Nov 05, 2021 130.25 133.25 130.08 132.63 2,540,480 +1.67(+1.28%)
Nov 04, 2021 124.01 133.50 123.67 130.97 3,974,988 +2.52(+1.96%)
Nov 03, 2021 122.76 129.32 121.63 128.45 5,460,764 +5.48(+4.46%)
Nov 02, 2021 122.39 131.25 120.76 122.97 13,024,988 +20.82(+20.39%)
Nov 01, 2021 102.14 103.44 103.06 102.14 2,822,464 -0.28(-0.27%)
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%)
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.