Skip to main content

Arista Networks Inc (NY: ANET )

289.98 +1.57 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 64.75 65.11 63.72 64.91 3,255,200 +0.41(+0.63%)
Jun 27, 2019 64.20 65.64 64.16 64.50 4,599,100 +0.67(+1.05%)
Jun 26, 2019 62.70 64.49 62.25 63.83 5,748,464 +2.23(+3.62%)
Jun 25, 2019 62.93 62.98 61.35 61.59 2,298,848 -1.43(-2.27%)
Jun 24, 2019 63.32 63.81 62.73 63.02 3,478,024 -0.32(-0.51%)
Jun 21, 2019 62.23 63.65 62.02 63.35 5,909,600 +1.16(+1.87%)
Jun 20, 2019 62.00 62.62 61.01 62.18 2,820,888 +1.39(+2.29%)
Jun 19, 2019 61.01 61.48 60.52 60.79 2,531,412 +0.27(+0.45%)
Jun 18, 2019 60.33 61.81 60.33 60.52 2,743,948 +0.87(+1.45%)
Jun 17, 2019 59.22 60.30 59.22 59.65 3,609,256 +0.63(+1.07%)
Jun 14, 2019 60.12 60.38 58.08 59.02 3,784,400 -1.48(-2.45%)
Jun 13, 2019 61.43 61.43 59.97 60.50 4,984,644 -0.47(-0.77%)
Jun 12, 2019 60.67 61.74 60.61 60.97 2,716,676 +0.22(+0.36%)
Jun 11, 2019 63.00 63.52 60.28 60.75 3,379,192 -1.77(-2.83%)
Jun 10, 2019 61.96 63.93 61.96 62.52 4,478,452 +0.91(+1.47%)
Jun 07, 2019 62.66 62.75 59.13 61.61 8,346,400 -2.69(-4.18%)
Jun 06, 2019 66.03 66.48 63.40 64.30 4,435,600 -1.61(-2.45%)
Jun 05, 2019 64.45 65.93 63.73 65.91 5,958,636 +2.23(+3.50%)
Jun 04, 2019 61.26 63.72 61.07 63.68 3,340,680 +3.34(+5.53%)
Jun 03, 2019 60.94 61.73 60.17 60.34 4,256,324 -0.81(-1.32%)
May 31, 2019 61.03 61.72 60.84 61.15 2,768,800 -0.84(-1.36%)
May 30, 2019 62.45 62.83 61.67 61.99 1,638,352 +0.12(+0.19%)
May 29, 2019 62.69 62.93 61.44 61.88 2,466,592 -1.46(-2.31%)
May 28, 2019 64.13 64.79 63.23 63.34 2,268,968 -0.65(-1.02%)
May 24, 2019 64.22 64.87 63.70 63.98 3,465,600 +0.39(+0.61%)
May 23, 2019 62.27 63.82 62.04 63.59 4,572,828 +0.31(+0.49%)
May 22, 2019 63.00 63.83 62.81 63.28 3,394,240 +0.05(+0.08%)
May 21, 2019 61.57 63.49 61.57 63.24 4,539,692 +2.00(+3.27%)
May 20, 2019 61.88 62.06 60.66 61.24 3,181,096 -1.29(-2.07%)
May 17, 2019 62.45 63.49 62.15 62.53 5,238,800 -0.88(-1.38%)
May 16, 2019 62.80 63.81 62.60 63.41 3,152,528 +1.23(+1.98%)
May 15, 2019 61.73 62.51 61.50 62.17 3,524,452 -0.05(-0.07%)
May 14, 2019 61.88 63.18 61.62 62.22 4,685,480 +1.24(+2.04%)
May 13, 2019 64.11 64.53 60.85 60.98 6,880,192 -5.08(-7.69%)
May 10, 2019 66.45 66.97 64.56 66.06 4,614,000 -0.80(-1.20%)
May 09, 2019 65.83 67.17 64.88 66.86 4,396,216 +0.30(+0.44%)
May 08, 2019 66.42 67.44 65.45 66.56 5,329,104 +0.14(+0.22%)
May 07, 2019 67.64 67.79 65.30 66.42 6,577,836 -1.91(-2.80%)
May 06, 2019 67.00 68.35 65.50 68.33 9,350,272 -1.28(-1.83%)
May 03, 2019 65.47 69.61 62.75 69.60 23,314,400 -8.11(-10.44%)
May 02, 2019 77.31 78.92 77.09 77.71 5,669,412 +0.10(+0.13%)
May 01, 2019 78.72 79.06 77.60 77.61 3,414,880 -0.46(-0.59%)
Apr 30, 2019 78.91 79.02 76.74 78.07 5,079,748 -1.15(-1.45%)
Apr 29, 2019 80.36 80.71 79.14 79.22 2,845,852 -0.88(-1.10%)
Apr 26, 2019 79.27 80.56 79.06 80.10 2,518,000 +0.57(+0.72%)
Apr 25, 2019 80.89 81.15 78.60 79.53 2,815,696 -1.78(-2.19%)
Apr 24, 2019 80.29 82.06 80.29 81.31 3,136,600 +1.04(+1.30%)
Apr 23, 2019 80.68 81.50 78.91 80.27 4,413,868 -1.64(-2.00%)
Apr 22, 2019 80.75 82.12 80.56 81.90 2,062,168 +1.06(+1.30%)
Apr 18, 2019 82.11 82.33 80.03 80.84 3,079,200 -1.17(-1.42%)
Apr 17, 2019 82.75 82.82 81.56 82.01 2,120,800 -0.12(-0.15%)
Apr 16, 2019 82.38 82.63 81.69 82.14 2,391,588 +0.30(+0.37%)
Apr 15, 2019 81.23 82.31 81.07 81.83 2,175,708 +0.64(+0.79%)
Apr 12, 2019 81.25 81.62 80.78 81.19 1,859,600 +0.63(+0.79%)
Apr 11, 2019 81.00 81.00 79.80 80.56 2,203,200 -0.00(-0.01%)
Apr 10, 2019 79.41 80.75 79.40 80.56 2,549,696 +1.27(+1.60%)
Apr 09, 2019 78.95 79.83 78.56 79.30 1,770,584 +0.07(+0.09%)
Apr 08, 2019 77.55 79.27 76.62 79.22 2,354,680 +1.46(+1.88%)
Apr 05, 2019 78.58 78.98 77.74 77.77 3,508,000 -0.52(-0.67%)
Apr 04, 2019 80.50 81.00 77.62 78.29 3,843,232 -2.15(-2.67%)
Apr 03, 2019 80.69 81.25 79.91 80.44 3,082,344 +0.83(+1.04%)
Apr 02, 2019 79.74 80.22 79.26 79.61 2,582,396 +0.02(+0.02%)
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.