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 (%)
Jun 29, 2018 65.18 64.19 64.37 1,651,308 -0.19(-0.30%)
Jun 28, 2018 63.25 65.14 63.21 64.57 2,207,044 +0.99(+1.57%)
Jun 27, 2018 65.69 66.12 63.43 63.57 3,656,588 -2.02(-3.08%)
Jun 26, 2018 65.03 66.31 64.78 65.59 2,872,752 +0.62(+0.96%)
Jun 25, 2018 67.17 67.50 64.35 64.97 5,390,380 -3.19(-4.68%)
Jun 22, 2018 70.25 70.25 67.33 68.16 4,784,880 -1.67(-2.39%)
Jun 21, 2018 71.10 71.44 69.68 69.83 1,939,700 -1.11(-1.56%)
Jun 20, 2018 69.16 71.78 69.16 70.94 4,109,484 +2.48(+3.63%)
Jun 19, 2018 68.41 69.48 67.85 68.45 2,991,056 -1.36(-1.94%)
Jun 18, 2018 70.64 70.91 68.51 69.81 4,007,948 -1.85(-2.58%)
Jun 15, 2018 71.75 70.28 71.66 5,458,144 +1.38(+1.96%)
Jun 14, 2018 70.20 71.14 69.88 70.28 3,047,932 -0.00(-0.01%)
Jun 13, 2018 69.15 70.53 68.84 70.28 3,391,704 +1.62(+2.37%)
Jun 12, 2018 68.20 69.12 68.10 68.66 2,219,920 +0.74(+1.09%)
Jun 11, 2018 68.44 69.17 67.63 67.92 4,091,080 -0.52(-0.76%)
Jun 08, 2018 67.67 68.68 67.15 68.44 2,059,744 +0.71(+1.05%)
Jun 07, 2018 69.62 69.81 67.36 67.72 3,096,896 -1.84(-2.65%)
Jun 06, 2018 68.84 69.56 5,010,456 +0.88(+1.28%)
Jun 05, 2018 67.08 69.15 66.81 68.69 5,211,504 +1.62(+2.41%)
Jun 04, 2018 65.62 67.25 65.35 67.07 3,758,768 +1.76(+2.70%)
Jun 01, 2018 63.16 65.75 63.13 65.31 4,263,764 +2.42(+3.84%)
May 31, 2018 63.37 64.03 62.80 62.89 3,539,672 -0.02(-0.04%)
May 30, 2018 64.10 64.38 62.86 62.91 3,567,084 -1.05(-1.65%)
May 29, 2018 63.50 64.88 63.31 63.97 4,275,136 +0.03(+0.04%)
May 25, 2018 63.94 63.94 63.94 0 +0.78(+1.24%)
May 24, 2018 63.95 63.95 62.51 63.15 2,050,656 -0.84(-1.32%)
May 23, 2018 62.18 64.03 62.00 63.99 2,699,776 +1.59(+2.55%)
May 22, 2018 63.27 64.28 62.38 62.41 3,217,340 -1.16(-1.82%)
May 21, 2018 62.44 63.95 62.44 63.56 3,737,968 +1.54(+2.48%)
May 18, 2018 62.00 62.52 61.83 62.02 1,925,636 +0.16(+0.25%)
May 17, 2018 62.00 62.28 60.91 61.87 5,352,728 -0.41(-0.67%)
May 16, 2018 62.31 62.70 61.65 62.28 2,515,940 -0.11(-0.17%)
May 15, 2018 62.84 63.36 62.06 62.39 2,939,376 -0.99(-1.57%)
May 14, 2018 64.60 65.12 63.17 63.38 4,228,100 -1.60(-2.46%)
May 11, 2018 65.00 65.20 64.00 64.98 2,346,872 -0.19(-0.29%)
May 10, 2018 64.95 65.55 64.75 65.17 4,892,892 +0.31(+0.48%)
May 09, 2018 65.11 65.28 64.14 64.86 3,481,196 +0.03(+0.05%)
May 08, 2018 62.79 65.13 62.78 64.82 4,562,812 +1.73(+2.75%)
May 07, 2018 61.77 63.70 61.36 63.09 6,547,068 +1.83(+2.98%)
May 04, 2018 60.98 62.25 58.81 61.26 13,546,432 -5.70(-8.51%)
May 03, 2018 65.58 67.69 65.06 66.96 4,739,196 +0.60(+0.90%)
May 02, 2018 66.87 68.14 66.35 66.36 3,563,700 +0.05(+0.07%)
May 01, 2018 66.14 66.34 65.13 66.32 2,716,652 +0.18(+0.27%)
Apr 30, 2018 66.05 66.87 65.33 66.14 3,338,452 +0.45(+0.69%)
Apr 27, 2018 65.66 66.66 65.00 65.69 2,887,564 +0.81(+1.25%)
Apr 26, 2018 63.89 64.94 63.76 64.88 2,235,812 +1.62(+2.57%)
Apr 25, 2018 62.87 64.02 61.80 63.26 2,585,652 +0.24(+0.38%)
Apr 24, 2018 64.50 66.00 62.15 63.02 3,860,332 -0.53(-0.83%)
Apr 23, 2018 65.50 65.50 63.00 63.55 2,782,400 -1.62(-2.48%)
Apr 20, 2018 64.32 65.85 63.98 65.16 2,633,072 +1.07(+1.67%)
Apr 19, 2018 63.92 64.36 62.68 64.09 2,919,440 -0.53(-0.82%)
Apr 18, 2018 64.06 64.80 62.41 64.62 2,920,340 +0.42(+0.66%)
Apr 17, 2018 60.25 64.65 60.14 64.20 8,154,636 +4.34(+7.25%)
Apr 16, 2018 61.66 61.92 59.67 59.86 6,104,652 -1.19(-1.95%)
Apr 13, 2018 64.50 64.58 60.33 61.05 11,220,040 -6.17(-9.18%)
Apr 12, 2018 67.00 68.03 67.00 67.22 2,529,584 +0.58(+0.87%)
Apr 11, 2018 66.32 67.38 66.32 66.64 2,014,176 -0.15(-0.23%)
Apr 10, 2018 66.32 67.21 65.84 66.80 3,010,348 +1.92(+2.96%)
Apr 09, 2018 65.64 66.53 64.88 64.88 2,205,644 +0.19(+0.30%)
Apr 06, 2018 64.42 65.50 64.02 64.68 3,308,260 -1.00(-1.53%)
Apr 05, 2018 65.72 67.86 65.28 65.69 4,299,440 +0.95(+1.46%)
Apr 04, 2018 61.57 64.92 61.27 64.74 3,387,420 +1.36(+2.15%)
Apr 03, 2018 64.12 64.35 62.51 63.38 3,896,620 +0.00(+0.00%)
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.