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 (%)
Feb 26, 2021 70.52 71.18 69.35 69.96 2,575,200 -0.11(-0.15%)
Feb 25, 2021 71.71 72.08 69.77 70.06 2,345,408 -1.53(-2.13%)
Feb 24, 2021 70.92 72.31 70.00 71.59 2,120,620 -0.18(-0.25%)
Feb 23, 2021 69.72 72.21 67.56 71.77 5,636,372 -1.27(-1.74%)
Feb 22, 2021 76.90 76.99 72.87 73.04 5,592,780 -4.70(-6.04%)
Feb 19, 2021 81.25 81.65 76.43 77.74 5,669,600 +0.52(+0.68%)
Feb 18, 2021 77.05 77.89 76.34 77.21 2,467,652 -0.84(-1.08%)
Feb 17, 2021 78.89 79.12 76.76 78.05 1,953,412 -1.61(-2.02%)
Feb 16, 2021 81.25 81.55 79.52 79.67 1,660,524 -1.16(-1.44%)
Feb 12, 2021 79.61 80.88 78.84 80.83 1,816,800 +1.31(+1.65%)
Feb 11, 2021 79.81 79.99 78.57 79.51 1,597,764 -0.12(-0.16%)
Feb 10, 2021 80.42 80.42 78.64 79.64 2,095,256 -0.36(-0.45%)
Feb 09, 2021 80.06 80.28 79.50 80.00 1,307,604 -0.02(-0.03%)
Feb 08, 2021 80.82 81.17 79.65 80.02 1,320,464 -0.46(-0.57%)
Feb 05, 2021 80.35 80.96 79.80 80.48 2,062,800 +0.48(+0.60%)
Feb 04, 2021 79.25 80.03 78.56 80.00 1,499,056 +0.81(+1.02%)
Feb 03, 2021 79.31 79.71 78.42 79.19 1,574,988 +0.08(+0.10%)
Feb 02, 2021 79.50 80.09 78.69 79.11 1,802,780 +0.06(+0.07%)
Feb 01, 2021 77.50 79.89 77.48 79.05 2,410,576 +2.16(+2.81%)
Jan 29, 2021 77.19 78.85 76.54 76.89 2,772,400 -0.45(-0.59%)
Jan 28, 2021 76.21 77.71 75.80 77.34 2,552,116 +0.92(+1.20%)
Jan 27, 2021 76.23 77.20 75.21 76.42 5,153,356 -0.33(-0.43%)
Jan 26, 2021 77.24 77.31 76.30 76.75 2,335,600 -0.17(-0.22%)
Jan 25, 2021 78.94 79.03 76.57 76.92 1,986,684 -0.88(-1.13%)
Jan 22, 2021 77.77 78.12 76.97 77.80 1,893,600 -0.11(-0.14%)
Jan 21, 2021 78.84 79.25 77.22 77.92 1,696,260 -0.70(-0.89%)
Jan 20, 2021 80.08 80.08 78.30 78.61 1,590,956 -0.88(-1.10%)
Jan 19, 2021 79.71 79.75 78.06 79.49 1,906,020 +0.22(+0.28%)
Jan 15, 2021 78.38 79.89 77.41 79.27 2,949,600 +0.99(+1.27%)
Jan 14, 2021 78.00 80.06 77.70 78.28 2,269,076 +0.87(+1.12%)
Jan 13, 2021 78.29 78.53 77.08 77.41 1,781,280 -1.66(-2.10%)
Jan 12, 2021 75.74 79.22 75.67 79.07 3,713,996 +3.33(+4.40%)
Jan 11, 2021 75.59 76.06 75.14 75.74 2,084,452 -0.79(-1.03%)
Jan 08, 2021 74.44 76.81 74.33 76.53 4,417,600 +2.54(+3.43%)
Jan 07, 2021 73.24 74.05 72.51 73.99 3,533,272 +2.53(+3.53%)
Jan 06, 2021 72.87 73.06 71.02 71.47 2,917,884 -0.03(-0.05%)
Jan 05, 2021 70.96 71.98 70.96 71.50 2,236,196 +0.71(+1.01%)
Jan 04, 2021 72.69 72.90 70.11 70.79 3,256,888 -1.85(-2.55%)
Dec 31, 2020 72.64 72.64 72.64 1,333,696 +0.40(+0.56%)
Dec 30, 2020 72.33 73.19 72.01 72.24 1,333,696 +0.36(+0.51%)
Dec 29, 2020 72.95 73.12 71.67 71.88 1,045,788 -0.86(-1.18%)
Dec 28, 2020 73.06 73.44 72.65 72.73 1,826,932 +0.53(+0.73%)
Dec 24, 2020 72.17 72.34 71.49 72.21 406,800 +0.59(+0.82%)
Dec 23, 2020 72.53 73.10 71.60 71.62 1,344,104 -1.08(-1.49%)
Dec 22, 2020 71.78 73.03 71.75 72.70 2,620,396 +0.89(+1.24%)
Dec 21, 2020 70.84 71.86 69.85 71.81 2,015,956 -0.12(-0.16%)
Dec 18, 2020 71.90 72.75 71.17 71.93 5,032,400 +0.59(+0.82%)
Dec 17, 2020 71.45 71.85 70.50 71.34 2,296,176 -0.08(-0.12%)
Dec 16, 2020 71.39 73.38 71.07 71.42 4,054,440 +1.53(+2.19%)
Dec 15, 2020 69.31 70.08 69.18 69.90 2,456,340 +1.28(+1.86%)
Dec 14, 2020 69.44 70.87 68.56 68.62 2,052,088 -0.71(-1.03%)
Dec 11, 2020 69.07 70.25 68.79 69.33 2,441,600 +0.24(+0.35%)
Dec 10, 2020 69.07 69.58 68.50 69.09 1,884,164 -0.30(-0.44%)
Dec 09, 2020 70.82 71.14 69.15 69.40 1,763,732 -1.53(-2.15%)
Dec 08, 2020 69.49 72.25 69.39 70.92 4,558,020 +2.02(+2.94%)
Dec 07, 2020 67.72 68.93 67.36 68.90 2,473,376 +1.38(+2.04%)
Dec 04, 2020 67.46 67.98 67.13 67.53 1,635,200 +0.11(+0.16%)
Dec 03, 2020 67.63 68.11 67.25 67.42 1,516,176 -0.47(-0.70%)
Dec 02, 2020 67.75 68.21 67.40 67.89 1,655,212 -0.36(-0.52%)
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.