Skip to main content

Arista Networks Inc (NY: ANET )

292.21 +3.80 (+1.32%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 165.65 168.32 165.03 167.74 3,217,798 -0.12(-0.07%)
Mar 31, 2023 162.54 168.06 160.73 167.86 3,030,464 +5.37(+3.30%)
Mar 30, 2023 163.50 163.90 161.81 162.49 2,918,339 -0.01(-0.01%)
Mar 29, 2023 164.85 165.03 161.34 162.50 3,505,534 -0.50(-0.31%)
Mar 28, 2023 165.99 166.36 161.04 163.00 3,792,436 -4.96(-2.95%)
Mar 27, 2023 169.38 171.13 167.57 167.96 1,942,725 -0.98(-0.58%)
Mar 24, 2023 168.86 169.95 167.05 168.94 2,500,263 -0.45(-0.27%)
Mar 23, 2023 168.32 171.44 167.29 169.39 2,990,577 +3.33(+2.01%)
Mar 22, 2023 167.56 170.13 165.99 166.06 3,037,856 -2.02(-1.20%)
Mar 21, 2023 165.95 169.17 164.52 168.08 3,593,092 +3.88(+2.36%)
Mar 20, 2023 162.26 165.25 161.05 164.20 2,810,717 +0.94(+0.58%)
Mar 17, 2023 162.52 164.24 160.08 163.26 4,640,886 +0.58(+0.36%)
Mar 16, 2023 153.99 164.26 153.05 162.68 5,152,817 +8.88(+5.77%)
Mar 15, 2023 151.11 154.02 150.62 153.80 3,037,098 +0.65(+0.42%)
Mar 14, 2023 149.83 153.25 148.16 153.15 3,213,671 +6.28(+4.28%)
Mar 13, 2023 145.17 148.59 142.45 146.87 2,314,660 +0.41(+0.28%)
Mar 10, 2023 148.42 150.73 145.21 146.46 2,911,612 -2.19(-1.47%)
Mar 09, 2023 148.79 152.07 147.78 148.65 4,151,998 +0.25(+0.17%)
Mar 08, 2023 143.00 148.90 143.00 148.40 3,859,756 +5.53(+3.87%)
Mar 07, 2023 144.00 144.46 141.50 142.87 1,482,787 +0.29(+0.20%)
Mar 06, 2023 142.36 144.73 141.36 142.58 2,292,082 +1.90(+1.35%)
Mar 03, 2023 137.88 140.83 137.61 140.68 1,830,055 +4.10(+3.00%)
Mar 02, 2023 138.00 138.00 134.47 136.58 1,955,147 -1.98(-1.43%)
Mar 01, 2023 138.80 139.15 137.32 138.56 1,767,737 -0.14(-0.10%)
Feb 28, 2023 137.95 139.85 137.95 138.70 2,056,799 +0.70(+0.51%)
Feb 27, 2023 137.77 139.24 137.10 138.00 1,669,524 +2.47(+1.82%)
Feb 24, 2023 135.11 136.03 133.20 135.53 1,327,154 -1.31(-0.96%)
Feb 23, 2023 137.86 140.35 134.19 136.84 1,582,794 +1.63(+1.21%)
Feb 22, 2023 133.12 136.00 132.52 135.21 2,205,969 +0.68(+0.51%)
Feb 21, 2023 136.93 137.99 134.45 134.53 1,384,634 -3.70(-2.68%)
Feb 17, 2023 140.37 141.00 136.69 138.23 1,918,956 -3.45(-2.44%)
Feb 16, 2023 140.33 143.86 139.30 141.68 2,288,609 +0.15(+0.11%)
Feb 15, 2023 142.94 145.17 140.80 141.53 2,868,306 +0.07(+0.05%)
Feb 14, 2023 134.53 144.37 130.08 141.46 7,483,575 +5.46(+4.01%)
Feb 13, 2023 134.50 136.88 134.00 136.00 3,110,629 +2.73(+2.05%)
Feb 10, 2023 135.45 135.91 132.29 133.27 1,936,300 -3.25(-2.38%)
Feb 09, 2023 138.00 138.81 135.74 136.52 2,154,549 +0.06(+0.04%)
Feb 08, 2023 135.34 138.10 134.55 136.46 2,877,994 +1.55(+1.15%)
Feb 07, 2023 129.52 135.74 129.01 134.91 2,299,347 +5.22(+4.02%)
Feb 06, 2023 130.74 132.74 129.09 129.69 2,104,779 -2.27(-1.72%)
Feb 03, 2023 130.87 133.79 130.29 131.96 2,084,909 -1.48(-1.11%)
Feb 02, 2023 131.55 134.45 130.50 133.44 4,741,255 +2.92(+2.24%)
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.