Skip to main content

Arista Networks Inc (NY: ANET )

292.10 +3.69 (+1.28%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 161.37 164.20 159.81 162.06 3,001,235 +2.77(+1.74%)
Jun 29, 2023 157.11 159.96 155.19 159.29 2,256,294 +3.43(+2.20%)
Jun 28, 2023 154.92 158.05 154.00 155.86 2,340,263 -0.27(-0.17%)
Jun 27, 2023 152.30 157.29 152.20 156.13 3,156,937 +5.31(+3.52%)
Jun 26, 2023 149.61 153.23 149.09 150.82 2,748,953 +2.00(+1.34%)
Jun 23, 2023 150.75 150.95 148.32 148.82 8,422,739 -4.42(-2.88%)
Jun 22, 2023 150.98 153.39 149.72 153.24 3,316,205 +1.73(+1.14%)
Jun 21, 2023 153.59 154.27 149.87 151.51 3,322,564 -2.99(-1.94%)
Jun 20, 2023 157.30 159.42 153.72 154.50 4,375,962 -3.29(-2.09%)
Jun 16, 2023 165.69 166.22 157.37 157.79 4,499,730 -5.68(-3.47%)
Jun 15, 2023 161.14 164.32 158.39 163.47 6,493,653 -5.61(-3.32%)
Jun 14, 2023 166.64 169.16 164.41 169.08 2,622,048 +0.48(+0.28%)
Jun 13, 2023 171.12 172.63 165.61 168.60 3,294,635 -1.40(-0.82%)
Jun 12, 2023 163.45 170.02 162.84 170.00 3,233,788 +7.48(+4.60%)
Jun 09, 2023 164.15 167.18 161.33 162.52 2,980,145 +0.20(+0.12%)
Jun 08, 2023 156.00 163.11 155.76 162.32 2,855,579 +6.73(+4.33%)
Jun 07, 2023 159.67 162.46 155.46 155.59 3,338,090 -4.09(-2.56%)
Jun 06, 2023 161.00 161.41 157.83 159.68 3,015,396 -2.95(-1.81%)
Jun 05, 2023 162.97 164.04 160.01 162.63 2,368,360 +0.13(+0.08%)
Jun 02, 2023 167.25 169.98 162.44 162.50 3,376,998 -4.18(-2.51%)
Jun 01, 2023 165.80 167.77 164.75 166.68 3,634,848 +0.34(+0.20%)
May 31, 2023 170.01 170.60 165.83 166.34 6,174,184 -8.08(-4.63%)
May 30, 2023 171.02 178.36 170.11 174.42 6,351,646 +4.07(+2.39%)
May 26, 2023 157.01 170.69 157.00 170.35 8,700,917 +14.15(+9.06%)
May 25, 2023 153.22 156.76 150.63 156.20 8,137,630 +14.98(+10.61%)
May 24, 2023 142.30 142.88 139.18 141.22 3,157,945 +0.75(+0.53%)
May 23, 2023 143.97 144.89 140.41 140.47 2,737,562 -4.90(-3.37%)
May 22, 2023 145.24 147.66 144.72 145.37 2,618,232 +1.46(+1.01%)
May 19, 2023 142.81 145.77 142.02 143.91 3,329,727 +2.45(+1.73%)
May 18, 2023 134.56 141.80 133.42 141.46 3,298,910 +5.63(+4.14%)
May 17, 2023 136.59 137.13 134.63 135.83 2,352,059 -0.31(-0.23%)
May 16, 2023 137.50 138.40 135.87 136.14 2,106,089 -1.84(-1.33%)
May 15, 2023 138.50 139.66 137.87 137.98 1,648,527 -0.65(-0.47%)
May 12, 2023 139.14 140.44 136.93 138.63 1,778,990 -0.38(-0.27%)
May 11, 2023 141.43 141.94 138.43 139.01 1,811,090 -2.23(-1.58%)
May 10, 2023 140.41 141.90 138.68 141.24 2,200,707 +2.72(+1.96%)
May 09, 2023 136.91 139.19 136.74 138.52 2,211,994 +0.45(+0.33%)
May 08, 2023 138.10 139.98 137.87 138.07 2,191,227 +0.09(+0.07%)
May 05, 2023 135.39 139.38 134.46 137.98 3,035,034 +2.64(+1.95%)
May 04, 2023 132.02 136.81 131.68 135.34 4,223,242 +2.61(+1.97%)
May 03, 2023 135.10 136.11 132.25 132.73 5,042,998 -2.25(-1.67%)
May 02, 2023 145.31 146.00 134.73 134.98 16,413,868 -25.18(-15.72%)
May 01, 2023 160.55 162.09 159.43 160.16 4,289,132 +0.00(+0.00%)
Apr 28, 2023 156.00 160.28 155.33 160.16 2,386,668 +3.40(+2.17%)
Apr 27, 2023 157.01 157.46 152.35 156.76 2,248,295 +0.80(+0.51%)
Apr 26, 2023 157.46 159.58 155.18 155.96 3,293,149 +2.38(+1.55%)
Apr 25, 2023 156.56 157.64 153.02 153.58 2,752,152 -2.98(-1.90%)
Apr 24, 2023 155.87 156.85 154.63 156.56 2,350,709 +0.69(+0.44%)
Apr 21, 2023 155.43 156.41 153.74 155.87 1,567,715 +0.48(+0.31%)
Apr 20, 2023 155.08 157.43 154.51 155.39 2,295,774 -2.70(-1.71%)
Apr 19, 2023 161.12 161.25 156.26 158.09 2,956,413 -4.60(-2.83%)
Apr 18, 2023 165.22 165.75 161.76 162.69 1,636,217 -0.73(-0.45%)
Apr 17, 2023 164.52 164.62 162.24 163.42 1,057,627 -0.18(-0.11%)
Apr 14, 2023 164.12 166.84 162.64 163.60 1,398,981 -1.19(-0.72%)
Apr 13, 2023 162.64 165.23 161.78 164.79 1,668,599 +3.38(+2.09%)
Apr 12, 2023 161.72 162.99 160.03 161.41 1,896,358 +1.80(+1.13%)
Apr 11, 2023 162.00 162.50 159.16 159.61 1,806,697 -3.52(-2.16%)
Apr 10, 2023 158.59 163.43 158.30 163.13 1,483,017 +3.28(+2.05%)
Apr 06, 2023 158.69 161.04 157.15 159.85 2,677,546 -3.01(-1.85%)
Apr 05, 2023 165.45 165.75 162.24 162.86 2,145,967 -3.88(-2.33%)
Apr 04, 2023 167.75 168.66 165.59 166.74 1,522,951 -1.00(-0.60%)
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.