Skip to main content

Arista Networks Inc (NY: ANET )

288.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 218.66 220.82 217.03 219.71 2,198,301 +0.41(+0.19%)
Nov 29, 2023 220.13 223.52 218.66 219.30 1,690,083 +2.05(+0.94%)
Nov 28, 2023 218.10 220.48 216.58 217.25 1,570,521 -1.42(-0.65%)
Nov 27, 2023 218.27 221.27 217.05 218.67 1,431,088 +0.28(+0.13%)
Nov 24, 2023 216.90 218.49 216.00 218.39 763,271 +0.70(+0.32%)
Nov 22, 2023 216.40 221.41 214.61 217.69 1,739,531 +2.37(+1.10%)
Nov 21, 2023 212.77 216.53 212.15 215.32 1,460,860 -0.02(-0.01%)
Nov 20, 2023 215.00 216.46 213.52 215.34 1,099,368 +0.71(+0.33%)
Nov 17, 2023 213.59 216.17 212.82 214.63 1,108,823 +1.33(+0.62%)
Nov 16, 2023 209.49 214.84 208.00 213.30 1,994,964 -0.44(-0.21%)
Nov 15, 2023 217.00 218.36 213.09 213.74 1,889,019 -1.46(-0.68%)
Nov 14, 2023 213.80 216.89 212.95 215.20 1,741,112 +4.92(+2.34%)
Nov 13, 2023 207.35 212.98 206.83 210.28 1,985,909 +3.44(+1.66%)
Nov 10, 2023 208.64 208.99 203.19 206.84 3,423,786 -4.80(-2.27%)
Nov 09, 2023 209.60 213.34 205.57 211.64 2,075,684 +2.04(+0.97%)
Nov 08, 2023 213.98 214.99 209.27 209.60 2,162,972 -3.00(-1.41%)
Nov 07, 2023 212.64 216.15 212.18 212.60 1,876,749 -0.21(-0.10%)
Nov 06, 2023 214.00 216.29 210.24 212.81 1,985,514 +0.32(+0.15%)
Nov 03, 2023 212.42 213.66 209.59 212.49 2,158,619 +0.81(+0.38%)
Nov 02, 2023 212.26 214.26 208.53 211.68 3,200,229 +0.84(+0.40%)
Nov 01, 2023 202.93 211.75 200.01 210.84 6,063,668 +10.47(+5.23%)
Oct 31, 2023 194.30 201.45 187.68 200.37 8,945,011 +24.65(+14.03%)
Oct 30, 2023 176.45 178.70 174.59 175.72 3,673,915 -0.47(-0.27%)
Oct 27, 2023 171.47 177.00 170.87 176.19 2,789,440 +6.37(+3.75%)
Oct 26, 2023 180.00 183.57 168.25 169.82 5,403,581 -16.27(-8.74%)
Oct 25, 2023 191.82 192.41 185.88 186.09 1,876,520 -4.40(-2.31%)
Oct 24, 2023 189.16 191.43 187.91 190.49 1,609,608 +3.97(+2.13%)
Oct 23, 2023 184.71 188.68 180.42 186.52 1,680,464 +0.41(+0.22%)
Oct 20, 2023 192.65 192.76 184.14 186.11 1,587,735 -5.37(-2.80%)
Oct 19, 2023 195.00 197.31 190.67 191.48 1,645,911 -2.72(-1.40%)
Oct 18, 2023 194.67 197.73 192.78 194.20 1,886,477 -1.21(-0.62%)
Oct 17, 2023 193.75 198.27 191.80 195.41 1,829,305 -1.43(-0.73%)
Oct 16, 2023 190.85 198.32 190.85 196.84 2,150,300 +6.99(+3.68%)
Oct 13, 2023 193.53 194.02 189.34 189.85 1,273,977 -3.16(-1.64%)
Oct 12, 2023 193.35 197.47 191.56 193.01 1,893,658 +1.15(+0.60%)
Oct 11, 2023 192.75 194.44 186.09 191.86 3,023,975 -2.87(-1.47%)
Oct 10, 2023 196.40 198.46 194.42 194.73 1,621,575 -1.67(-0.85%)
Oct 09, 2023 192.56 196.87 191.06 196.40 1,456,069 +2.38(+1.23%)
Oct 06, 2023 188.43 195.46 185.63 194.02 2,041,218 +5.99(+3.19%)
Oct 05, 2023 185.61 188.95 183.26 188.03 1,676,709 +2.00(+1.08%)
Oct 04, 2023 184.90 187.56 183.65 186.03 1,958,164 +1.14(+0.62%)
Oct 03, 2023 187.14 188.31 183.16 184.89 1,312,687 -2.92(-1.55%)
Oct 02, 2023 184.52 189.90 184.03 187.81 1,670,010 +3.88(+2.11%)
Sep 29, 2023 186.04 188.55 182.96 183.93 1,729,471 -0.50(-0.27%)
Sep 28, 2023 181.51 184.91 180.46 184.43 1,714,560 +2.83(+1.56%)
Sep 27, 2023 179.73 183.00 179.01 181.60 2,169,349 +3.68(+2.07%)
Sep 26, 2023 179.43 179.74 177.11 177.92 1,487,643 -3.26(-1.80%)
Sep 25, 2023 179.13 181.88 180.60 181.18 1,508,317 +0.84(+0.47%)
Sep 22, 2023 178.60 181.52 178.39 180.34 1,410,242 +2.48(+1.39%)
Sep 21, 2023 180.37 180.75 177.02 177.86 1,824,618 -4.89(-2.68%)
Sep 20, 2023 185.44 186.76 182.69 182.75 1,273,230 -2.08(-1.13%)
Sep 19, 2023 185.44 185.55 182.22 184.83 1,035,625 -1.19(-0.64%)
Sep 18, 2023 183.00 187.90 182.40 186.02 1,499,615 +1.30(+0.70%)
Sep 15, 2023 186.10 186.41 183.55 184.72 2,104,788 -2.84(-1.51%)
Sep 14, 2023 190.68 190.99 187.06 187.56 1,548,439 -0.53(-0.28%)
Sep 13, 2023 187.26 192.36 185.70 188.09 1,614,939 -0.94(-0.50%)
Sep 12, 2023 190.64 192.75 188.96 189.03 1,527,760 -4.16(-2.15%)
Sep 11, 2023 198.40 198.62 190.19 193.19 1,869,312 -3.28(-1.67%)
Sep 08, 2023 194.29 197.43 193.48 196.47 1,497,368 +0.93(+0.48%)
Sep 07, 2023 193.99 196.87 191.45 195.54 1,675,376 -2.00(-1.01%)
Sep 06, 2023 196.53 198.28 195.19 197.54 1,210,482 +0.08(+0.04%)
Sep 05, 2023 197.67 198.20 195.56 197.46 1,581,341 +0.10(+0.05%)
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.