Skip to main content

Arista Networks Inc (NY: ANET )

290.77 +2.36 (+0.82%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 104.80 105.28 101.99 102.28 4,022,531 -3.59(-3.39%)
May 27, 2022 105.33 106.12 104.00 105.87 1,640,211 +2.16(+2.08%)
May 26, 2022 101.16 104.37 100.23 103.71 2,001,684 +2.76(+2.73%)
May 25, 2022 99.00 101.80 98.64 100.95 2,003,294 +1.26(+1.26%)
May 24, 2022 101.16 101.26 97.22 99.69 1,980,329 -2.61(-2.55%)
May 23, 2022 101.98 103.07 100.59 102.30 2,049,794 -0.34(-0.33%)
May 20, 2022 103.00 103.63 98.67 102.64 2,707,158 +1.54(+1.52%)
May 19, 2022 101.02 102.90 98.52 101.10 1,958,113 -1.47(-1.43%)
May 18, 2022 105.41 106.38 100.86 102.57 2,421,535 -4.80(-4.47%)
May 17, 2022 107.37 107.84 104.94 107.37 1,265,750 +2.37(+2.26%)
May 16, 2022 107.68 108.27 104.66 105.00 1,332,075 -3.65(-3.36%)
May 13, 2022 103.65 109.37 103.65 108.65 2,290,817 +6.98(+6.87%)
May 12, 2022 101.52 104.57 99.22 101.67 2,894,706 -1.24(-1.20%)
May 11, 2022 103.73 107.24 101.56 102.91 1,522,197 -2.20(-2.09%)
May 10, 2022 104.77 106.67 102.31 105.11 2,220,194 +2.63(+2.57%)
May 09, 2022 108.74 109.18 101.79 102.48 2,870,520 -8.50(-7.66%)
May 06, 2022 109.71 113.47 109.18 110.98 1,674,708 +0.00(+0.00%)
May 05, 2022 116.54 116.90 109.50 110.98 2,989,874 -6.81(-5.78%)
May 04, 2022 114.34 117.92 111.56 117.79 2,212,294 +3.76(+3.30%)
May 03, 2022 112.89 118.50 112.35 114.03 3,131,808 -4.23(-3.58%)
May 02, 2022 115.71 118.86 115.16 118.26 2,983,662 +2.69(+2.33%)
Apr 29, 2022 119.50 121.24 115.30 115.57 1,953,037 -5.34(-4.42%)
Apr 28, 2022 117.20 121.82 116.15 120.91 2,095,614 +5.73(+4.97%)
Apr 27, 2022 115.48 117.11 113.39 115.18 2,034,925 -0.06(-0.05%)
Apr 26, 2022 118.35 118.48 114.79 115.24 1,819,724 -3.70(-3.11%)
Apr 25, 2022 116.97 119.10 114.87 118.94 1,757,977 +1.24(+1.05%)
Apr 22, 2022 120.60 121.00 117.48 117.70 2,108,847 -2.49(-2.07%)
Apr 21, 2022 129.06 129.84 120.03 120.19 2,109,059 -6.97(-5.48%)
Apr 20, 2022 125.50 129.16 123.66 127.16 2,045,709 -1.68(-1.30%)
Apr 19, 2022 126.10 129.19 124.53 128.84 1,302,788 +2.64(+2.09%)
Apr 18, 2022 126.08 128.62 125.13 126.20 1,410,165 -0.38(-0.30%)
Apr 14, 2022 131.41 132.85 126.50 126.58 1,574,246 -4.79(-3.65%)
Apr 13, 2022 127.94 131.96 127.27 131.37 1,133,043 +3.95(+3.10%)
Apr 12, 2022 128.63 132.24 126.96 127.42 1,601,363 +0.26(+0.20%)
Apr 11, 2022 129.00 130.04 126.94 127.16 1,387,137 -3.87(-2.95%)
Apr 08, 2022 132.18 132.81 130.04 131.03 1,164,313 -1.79(-1.35%)
Apr 07, 2022 132.10 134.36 130.94 132.82 1,546,510 +0.81(+0.61%)
Apr 06, 2022 138.59 138.79 128.78 132.01 3,239,321 -9.06(-6.42%)
Apr 05, 2022 142.00 143.57 139.52 141.07 1,727,875 -1.68(-1.18%)
Apr 04, 2022 139.48 143.46 139.19 142.75 1,582,659 +3.27(+2.34%)
Apr 01, 2022 140.33 140.88 137.63 139.48 1,249,338 +0.50(+0.36%)
Mar 31, 2022 138.19 140.78 137.88 138.98 1,680,520 +0.79(+0.57%)
Mar 30, 2022 140.45 141.36 136.91 138.19 1,741,020 -2.61(-1.85%)
Mar 29, 2022 141.15 142.15 138.55 140.80 1,370,835 +1.41(+1.01%)
Mar 28, 2022 138.01 140.19 136.11 139.39 1,019,205 +0.99(+0.72%)
Mar 25, 2022 140.00 140.01 135.15 138.40 1,613,147 -1.27(-0.91%)
Mar 24, 2022 136.03 139.95 133.10 139.67 2,398,365 +6.52(+4.90%)
Mar 23, 2022 134.78 136.80 131.26 133.15 2,035,426 -2.87(-2.11%)
Mar 22, 2022 132.28 136.36 131.38 136.02 2,236,777 +4.07(+3.08%)
Mar 21, 2022 130.79 132.79 129.31 131.95 1,590,578 +0.70(+0.53%)
Mar 18, 2022 126.49 131.69 124.57 131.25 4,804,035 +5.25(+4.17%)
Mar 17, 2022 122.75 126.97 122.75 126.00 2,424,788 +1.81(+1.46%)
Mar 16, 2022 122.17 124.72 119.99 124.19 1,513,614 +3.03(+2.50%)
Mar 15, 2022 116.80 121.19 116.15 121.16 1,759,256 +5.88(+5.10%)
Mar 14, 2022 120.06 121.73 114.17 115.28 1,754,823 -4.63(-3.86%)
Mar 11, 2022 121.79 124.74 119.72 119.91 1,437,537 -1.00(-0.83%)
Mar 10, 2022 120.46 121.75 120.91 1,619,543 +0.30(+0.25%)
Mar 09, 2022 118.92 121.64 117.55 120.61 1,907,193 +6.01(+5.24%)
Mar 08, 2022 114.45 118.44 111.36 114.60 1,808,592 +0.15(+0.13%)
Mar 07, 2022 118.83 118.84 114.31 114.45 2,777,016 -4.10(-3.46%)
Mar 04, 2022 119.54 120.96 117.27 118.55 1,565,609 -1.79(-1.49%)
Mar 03, 2022 123.99 124.11 119.17 120.34 1,657,747 -2.70(-2.19%)
Mar 02, 2022 118.59 123.59 118.00 123.04 1,584,657 +5.16(+4.38%)
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.