Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arista Networks Inc (NY: ANET )

264.70 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 266.76 270.25 264.30 264.70 2,521,906 -0.06(-0.02%)
Apr 25, 2024 256.64 268.71 251.42 264.76 3,550,819 +9.99(+3.92%)
Apr 24, 2024 256.79 260.90 250.58 254.77 2,594,312 +3.59(+1.43%)
Apr 23, 2024 246.37 251.71 244.09 251.18 2,297,734 +5.71(+2.33%)
Apr 22, 2024 246.54 248.44 240.32 245.47 3,412,110 -0.62(-0.25%)
Apr 19, 2024 256.26 256.77 245.59 246.09 2,957,175 -11.10(-4.32%)
Apr 18, 2024 257.65 260.06 252.53 257.19 1,951,796 -2.08(-0.80%)
Apr 17, 2024 262.87 264.64 257.02 259.27 2,525,826 -3.49(-1.33%)
Apr 16, 2024 264.00 267.20 262.00 262.76 2,226,176 -0.44(-0.17%)
Apr 15, 2024 275.30 276.87 261.90 263.20 4,072,697 -8.02(-2.96%)
Apr 12, 2024 280.27 282.70 268.33 271.22 5,750,488 -25.36(-8.55%)
Apr 11, 2024 290.63 297.67 289.33 296.58 1,513,336 +8.36(+2.90%)
Apr 10, 2024 290.00 294.58 287.29 288.22 1,910,399 -6.53(-2.22%)
Apr 09, 2024 299.99 299.99 286.53 294.75 1,311,953 -2.63(-0.88%)
Apr 08, 2024 297.01 299.18 293.32 297.38 1,336,608 -0.22(-0.07%)
Apr 05, 2024 291.02 298.25 290.00 297.60 1,452,624 +8.83(+3.06%)
Apr 04, 2024 300.96 303.50 288.57 288.77 1,875,824 -10.02(-3.35%)
Apr 03, 2024 291.12 301.49 290.00 298.79 1,788,865 +7.94(+2.73%)
Apr 02, 2024 291.70 293.74 284.49 290.85 2,224,812 -8.90(-2.97%)
Apr 01, 2024 292.28 299.79 291.33 299.75 1,588,907 +9.77(+3.37%)
Mar 28, 2024 287.79 290.27 290.27 289.98 1,839,411 +1.57(+0.54%)
Mar 27, 2024 296.24 297.35 284.07 288.41 3,202,990 -9.42(-3.16%)
Mar 26, 2024 300.48 305.50 297.19 297.83 2,461,679 -7.67(-2.51%)
Mar 25, 2024 302.47 307.37 300.46 305.50 2,012,438 -0.92(-0.30%)
Mar 22, 2024 303.00 307.74 302.00 306.42 2,380,534 +1.82(+0.60%)
Mar 21, 2024 299.00 305.63 295.01 304.60 2,921,482 +8.02(+2.70%)
Mar 20, 2024 289.03 296.76 285.75 296.58 3,300,978 +9.66(+3.37%)
Mar 19, 2024 284.00 288.24 272.61 286.92 5,270,131 -2.40(-0.83%)
Mar 18, 2024 282.41 289.70 281.05 289.32 3,872,599 +11.59(+4.17%)
Mar 15, 2024 279.18 281.81 276.08 277.73 3,855,471 -6.29(-2.21%)
Mar 14, 2024 281.61 285.75 280.17 284.02 3,137,812 +3.31(+1.18%)
Mar 13, 2024 279.97 282.25 276.83 280.71 3,023,376 -1.15(-0.41%)
Mar 12, 2024 273.00 281.95 270.69 281.86 2,344,752 +10.84(+4.00%)
Mar 11, 2024 269.32 271.78 263.60 271.02 2,027,703 -2.09(-0.77%)
Mar 08, 2024 286.48 287.31 272.27 273.11 3,235,028 -13.37(-4.67%)
Mar 07, 2024 286.00 288.86 282.20 286.48 2,337,436 +1.98(+0.70%)
Mar 06, 2024 284.31 286.78 280.50 284.50 1,971,322 +4.03(+1.44%)
Mar 05, 2024 284.03 284.08 275.10 280.47 2,449,733 -7.47(-2.59%)
Mar 04, 2024 288.00 291.29 286.50 287.94 2,002,594 +0.20(+0.07%)
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.