Skip to main content

Arista Networks Inc (NY: ANET )

291.71 +3.30 (+1.14%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 123.70 126.38 123.42 126.02 1,700,826 +2.18(+1.76%)
Jan 30, 2023 125.01 125.59 123.32 123.84 1,774,071 -2.22(-1.76%)
Jan 27, 2023 123.64 127.07 123.50 126.06 2,179,018 +2.07(+1.67%)
Jan 26, 2023 123.58 125.03 122.92 123.99 1,618,672 +2.45(+2.02%)
Jan 25, 2023 119.34 121.90 117.65 121.54 2,117,225 -0.23(-0.19%)
Jan 24, 2023 107.57 121.96 107.57 121.77 1,915,407 +2.61(+2.19%)
Jan 23, 2023 115.63 120.10 115.49 119.16 1,972,370 +4.03(+3.50%)
Jan 20, 2023 111.89 115.32 111.68 115.13 2,138,768 +3.62(+3.25%)
Jan 19, 2023 114.55 115.07 111.00 111.51 1,742,712 -3.49(-3.03%)
Jan 18, 2023 117.62 118.37 114.79 115.00 2,487,135 -1.30(-1.12%)
Jan 17, 2023 114.93 116.94 114.51 116.30 2,704,219 +1.30(+1.13%)
Jan 13, 2023 115.28 116.91 114.98 115.00 2,000,098 -2.18(-1.86%)
Jan 12, 2023 116.75 117.69 114.55 117.18 1,596,809 +0.85(+0.73%)
Jan 11, 2023 115.20 116.38 114.01 116.33 1,481,567 +1.10(+0.95%)
Jan 10, 2023 114.63 116.21 113.94 115.23 1,304,351 +0.36(+0.31%)
Jan 09, 2023 113.77 117.33 113.70 114.87 1,810,963 +2.42(+2.15%)
Jan 06, 2023 110.20 113.00 108.91 112.45 2,328,558 +2.96(+2.70%)
Jan 05, 2023 112.37 112.37 109.17 109.49 3,707,968 -4.35(-3.82%)
Jan 04, 2023 120.60 121.10 113.15 113.84 4,614,124 -7.07(-5.85%)
Jan 03, 2023 122.91 123.78 118.90 120.91 1,693,718 -0.44(-0.36%)
Dec 30, 2022 120.60 121.42 119.56 121.35 838,974 -0.53(-0.43%)
Dec 29, 2022 120.95 122.37 120.81 121.88 1,223,825 +2.71(+2.27%)
Dec 28, 2022 118.55 119.89 117.87 119.17 1,086,507 +0.31(+0.26%)
Dec 27, 2022 119.89 119.92 118.02 118.86 701,944 -0.91(-0.76%)
Dec 23, 2022 120.09 120.40 118.28 119.77 995,394 -0.60(-0.50%)
Dec 22, 2022 122.22 122.22 118.59 120.37 1,728,202 -2.96(-2.40%)
Dec 21, 2022 122.50 124.58 122.17 123.33 1,182,103 +1.56(+1.28%)
Dec 20, 2022 121.81 122.95 120.55 121.77 1,712,273 -0.78(-0.64%)
Dec 19, 2022 124.25 124.25 121.45 122.55 1,682,572 -1.11(-0.90%)
Dec 16, 2022 123.84 124.52 122.16 123.66 3,420,913 -1.92(-1.53%)
Dec 15, 2022 129.16 129.53 124.75 125.58 2,546,618 -5.41(-4.13%)
Dec 14, 2022 133.28 135.28 129.79 130.99 2,148,670 -2.03(-1.53%)
Dec 13, 2022 136.71 137.85 132.01 133.02 2,704,622 +2.06(+1.57%)
Dec 12, 2022 127.87 130.99 126.39 130.96 1,982,371 +3.06(+2.39%)
Dec 09, 2022 128.53 131.73 127.81 127.90 1,917,354 -0.23(-0.18%)
Dec 08, 2022 128.06 128.68 126.16 128.13 2,724,163 +1.37(+1.08%)
Dec 07, 2022 128.41 128.76 124.74 126.76 2,815,884 -2.28(-1.77%)
Dec 06, 2022 133.69 133.76 127.78 129.04 2,083,550 -3.79(-2.85%)
Dec 05, 2022 133.16 134.29 132.07 132.83 1,318,302 -2.21(-1.64%)
Dec 02, 2022 136.50 137.30 133.22 135.04 2,016,735 -4.74(-3.39%)
Dec 01, 2022 140.05 140.81 137.69 139.78 1,642,381 +0.48(+0.34%)
Nov 30, 2022 133.71 139.32 132.83 139.30 2,846,044 +5.59(+4.18%)
Nov 29, 2022 134.05 134.47 132.43 133.71 1,110,059 +0.01(+0.01%)
Nov 28, 2022 135.40 135.93 132.78 133.70 1,374,653 -2.06(-1.52%)
Nov 25, 2022 137.23 137.35 135.63 135.76 644,909 -1.43(-1.04%)
Nov 23, 2022 136.14 137.39 134.93 137.19 1,521,734 +1.15(+0.85%)
Nov 22, 2022 133.02 136.25 132.05 136.04 1,677,525 +1.43(+1.06%)
Nov 21, 2022 134.96 136.95 134.00 134.61 1,260,520 -0.87(-0.64%)
Nov 18, 2022 134.17 135.70 133.09 135.48 1,954,666 +3.42(+2.59%)
Nov 17, 2022 129.41 133.58 129.00 132.06 1,867,606 +1.37(+1.05%)
Nov 16, 2022 131.29 131.72 128.56 130.69 1,456,019 -1.96(-1.48%)
Nov 15, 2022 133.40 134.21 130.56 132.65 2,421,446 +1.45(+1.11%)
Nov 14, 2022 128.50 134.61 128.35 131.20 3,275,934 +2.65(+2.06%)
Nov 11, 2022 127.48 129.77 125.67 128.55 2,874,913 +1.57(+1.24%)
Nov 10, 2022 130.20 130.29 125.67 126.98 3,630,656 +4.06(+3.30%)
Nov 09, 2022 124.89 125.35 122.43 122.92 3,084,079 -6.19(-4.79%)
Nov 08, 2022 130.73 131.09 128.22 129.11 3,232,709 -1.47(-1.13%)
Nov 07, 2022 131.59 131.99 129.58 130.58 1,894,458 -0.49(-0.37%)
Nov 04, 2022 131.64 133.70 128.88 131.07 3,960,006 +8.82(+7.21%)
Nov 03, 2022 123.73 125.97 121.97 122.25 2,060,633 -2.79(-2.23%)
Nov 02, 2022 127.87 125.04 3,361,848 -2.67(-2.09%)
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.