Skip to main content

Arista Networks Inc (NY: ANET )

289.98 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.25 18.39 18.15 18.32 2,089,168 +0.11(+0.59%)
May 27, 2016 18.00 18.21 18.21 18.21 3,073,200 +0.21(+1.17%)
May 26, 2016 17.92 18.08 17.82 18.00 2,456,248 +0.02(+0.08%)
May 25, 2016 18.12 18.20 17.93 17.99 2,469,172 -0.09(-0.50%)
May 24, 2016 17.90 18.12 17.76 18.08 2,274,260 +0.18(+1.02%)
May 23, 2016 17.42 18.11 17.36 17.90 3,337,584 +0.37(+2.10%)
May 20, 2016 17.09 17.56 17.06 17.53 3,704,480 +0.48(+2.82%)
May 19, 2016 16.93 17.29 16.93 17.05 2,880,056 +0.04(+0.25%)
May 18, 2016 16.61 17.21 16.50 17.01 3,325,420 +0.28(+1.69%)
May 17, 2016 17.00 17.07 16.70 16.73 1,607,716 -0.28(-1.63%)
May 16, 2016 16.84 17.12 16.82 17.00 3,295,584 +0.14(+0.82%)
May 13, 2016 16.54 17.00 16.48 16.86 3,297,432 +0.22(+1.34%)
May 12, 2016 16.87 16.87 16.31 16.64 3,292,192 -0.19(-1.10%)
May 11, 2016 16.81 17.05 16.75 16.83 2,679,840 -0.05(-0.33%)
May 10, 2016 16.45 17.16 16.43 16.88 5,112,908 +0.57(+3.48%)
May 09, 2016 16.70 16.80 16.22 16.32 3,722,008 -0.39(-2.35%)
May 06, 2016 16.36 16.85 15.50 16.71 9,452,260 +0.81(+5.11%)
May 05, 2016 15.76 15.91 15.54 15.89 4,599,908 +0.26(+1.65%)
May 04, 2016 15.95 16.02 15.46 15.64 3,316,444 -0.43(-2.68%)
May 03, 2016 16.66 16.66 16.04 16.07 2,365,212 -0.70(-4.17%)
May 02, 2016 16.76 16.81 16.50 16.77 2,675,736 +0.11(+0.68%)
Apr 29, 2016 16.45 16.71 16.26 16.66 2,669,844 +0.21(+1.31%)
Apr 28, 2016 16.53 16.68 16.40 16.44 1,816,800 -0.24(-1.45%)
Apr 27, 2016 16.36 16.71 15.97 16.68 2,422,012 +0.18(+1.11%)
Apr 26, 2016 16.47 16.68 16.35 16.50 1,935,544 +0.02(+0.14%)
Apr 25, 2016 16.23 16.60 16.14 16.48 2,392,700 +0.06(+0.40%)
Apr 22, 2016 15.92 16.43 15.75 16.41 1,879,292 +0.61(+3.84%)
Apr 21, 2016 16.02 16.02 15.53 15.80 1,650,000 -0.18(-1.14%)
Apr 20, 2016 15.72 16.06 15.46 15.99 1,368,116 +0.23(+1.43%)
Apr 19, 2016 15.79 15.96 15.55 15.76 2,582,796 -0.21(-1.30%)
Apr 18, 2016 15.74 16.19 15.60 15.97 1,899,236 +0.12(+0.77%)
Apr 15, 2016 15.97 15.97 15.66 15.85 1,879,836 -0.27(-1.71%)
Apr 14, 2016 16.10 16.24 15.76 16.12 1,132,040 -0.05(-0.28%)
Apr 13, 2016 15.64 16.19 15.47 16.17 1,793,076 +0.70(+4.53%)
Apr 12, 2016 15.79 15.90 15.39 15.47 2,606,372 -0.42(-2.66%)
Apr 11, 2016 16.24 16.30 15.88 15.89 1,854,296 -0.36(-2.23%)
Apr 08, 2016 16.14 16.55 16.00 16.25 2,217,956 +0.22(+1.39%)
Apr 07, 2016 16.17 16.30 15.80 16.03 2,684,424 -0.20(-1.26%)
Apr 06, 2016 15.73 16.25 15.56 16.23 2,887,832 +0.58(+3.70%)
Apr 05, 2016 15.77 15.88 15.45 15.65 2,402,816 -0.19(-1.18%)
Apr 04, 2016 15.55 15.95 15.49 15.84 2,378,200 +0.31(+1.98%)
Apr 01, 2016 15.59 15.75 15.15 15.54 3,386,612 -0.24(-1.52%)
Mar 31, 2016 15.59 15.99 15.44 15.78 2,433,172 +0.17(+1.11%)
Mar 30, 2016 15.67 15.70 15.29 15.60 3,792,552 +0.13(+0.84%)
Mar 29, 2016 14.80 15.60 14.47 15.47 4,297,116 +0.70(+4.76%)
Mar 28, 2016 14.84 14.97 14.61 14.77 2,314,080 +0.02(+0.12%)
Mar 24, 2016 14.68 14.75 14.75 14.75 1,828,800 -0.12(-0.77%)
Mar 23, 2016 14.87 15.17 14.75 14.87 2,867,060 -0.01(-0.07%)
Mar 22, 2016 15.02 15.16 14.85 14.88 2,827,880 -0.32(-2.12%)
Mar 21, 2016 14.69 15.33 14.57 15.20 5,484,896 +0.61(+4.16%)
Mar 18, 2016 14.62 14.87 14.52 14.59 3,457,576 -0.04(-0.24%)
Mar 17, 2016 14.38 14.76 14.06 14.63 3,291,628 +0.19(+1.30%)
Mar 16, 2016 13.88 14.58 13.75 14.44 4,775,328 +0.41(+2.96%)
Mar 15, 2016 14.13 14.33 14.01 14.03 4,733,092 -0.11(-0.76%)
Mar 14, 2016 15.46 15.46 13.91 14.13 13,004,900 -1.57(-10.00%)
Mar 11, 2016 15.36 15.76 15.30 15.70 2,662,548 +0.43(+2.78%)
Mar 10, 2016 15.90 16.27 15.09 15.28 4,194,712 -0.66(-4.13%)
Mar 09, 2016 15.63 16.02 15.48 15.94 2,950,220 +0.46(+3.01%)
Mar 08, 2016 16.05 16.11 15.44 15.47 3,379,720 -0.63(-3.91%)
Mar 07, 2016 16.04 16.41 15.77 16.10 8,254,292 +0.04(+0.23%)
Mar 04, 2016 16.79 16.93 16.06 16.06 3,979,092 -0.71(-4.25%)
Mar 03, 2016 16.56 16.90 16.29 16.77 4,019,288 +0.10(+0.60%)
Mar 02, 2016 17.02 17.05 16.56 16.68 3,738,960 -0.63(-3.67%)
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.