Skip to main content

Arista Networks Inc (NY: ANET )

138.34 -0.96 (-0.69%)
Streaming Delayed Price Updated: 10:35 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 133.71 139.32 132.83 139.30 2,846,044 +5.59(+4.18%)
Nov 29, 2022 134.05 134.47 132.43 133.71 1,110,059 +0.01(+0.01%)
Nov 28, 2022 135.40 135.93 132.78 133.70 1,374,653 -2.06(-1.52%)
Nov 25, 2022 137.23 137.35 135.63 135.76 644,909 -1.43(-1.04%)
Nov 23, 2022 136.14 137.39 134.93 137.19 1,521,734 +1.15(+0.85%)
Nov 22, 2022 133.02 136.25 132.05 136.04 1,677,525 +1.43(+1.06%)
Nov 21, 2022 134.96 136.95 134.00 134.61 1,260,520 -0.87(-0.64%)
Nov 18, 2022 134.17 135.70 133.09 135.48 1,954,666 +3.42(+2.59%)
Nov 17, 2022 129.41 133.58 129.00 132.06 1,867,606 +1.37(+1.05%)
Nov 16, 2022 131.29 131.72 128.56 130.69 1,456,019 -1.96(-1.48%)
Nov 15, 2022 133.40 134.21 130.56 132.65 2,421,446 +1.45(+1.11%)
Nov 14, 2022 128.50 134.61 128.35 131.20 3,275,934 +2.65(+2.06%)
Nov 11, 2022 127.48 129.77 125.67 128.55 2,874,913 +1.57(+1.24%)
Nov 10, 2022 130.20 130.29 125.67 126.98 3,630,656 +4.06(+3.30%)
Nov 09, 2022 124.89 125.35 122.43 122.92 3,084,079 -6.19(-4.79%)
Nov 08, 2022 130.73 131.09 128.22 129.11 3,232,709 -1.47(-1.13%)
Nov 07, 2022 131.59 131.99 129.58 130.58 1,894,458 -0.49(-0.37%)
Nov 04, 2022 131.64 133.70 128.88 131.07 3,960,006 +8.82(+7.21%)
Nov 03, 2022 123.73 125.97 121.97 122.25 2,060,633 -2.79(-2.23%)
Nov 02, 2022 127.87 125.04 3,361,848 -2.67(-2.09%)
Nov 01, 2022 120.38 128.06 118.11 127.71 5,266,745 +6.85(+5.67%)
Oct 31, 2022 120.45 123.37 119.90 120.86 3,372,702 -0.61(-0.50%)
Oct 28, 2022 119.43 121.75 117.11 121.47 3,220,205 +2.34(+1.96%)
Oct 27, 2022 121.21 126.53 118.21 119.13 5,264,677 +10.16(+9.32%)
Oct 26, 2022 110.47 111.89 108.03 108.97 3,903,415 -3.66(-3.25%)
Oct 25, 2022 107.00 113.10 106.50 112.63 3,199,060 +1.89(+1.71%)
Oct 24, 2022 110.75 112.14 109.05 110.74 1,377,372 +0.22(+0.20%)
Oct 21, 2022 105.65 111.00 105.39 110.52 2,178,720 +4.88(+4.62%)
Oct 20, 2022 104.83 108.95 104.83 105.64 1,560,444 +0.53(+0.50%)
Oct 19, 2022 105.04 107.49 104.06 105.11 2,322,257 -1.17(-1.10%)
Oct 18, 2022 108.00 108.82 104.60 106.28 2,356,015 +1.72(+1.64%)
Oct 17, 2022 103.39 105.97 102.72 104.56 2,198,498 +4.19(+4.17%)
Oct 14, 2022 104.60 105.28 100.33 100.37 2,118,501 -3.54(-3.41%)
Oct 13, 2022 99.10 105.20 98.20 103.91 3,950,200 +0.26(+0.25%)
Oct 12, 2022 107.86 108.38 103.25 103.65 2,902,196 -3.40(-3.18%)
Oct 11, 2022 108.49 108.97 106.16 107.05 1,964,974 -2.43(-2.22%)
Oct 10, 2022 116.93 116.93 106.26 109.48 3,106,365 -6.93(-5.95%)
Oct 07, 2022 119.70 119.93 115.69 116.41 1,696,936 -5.49(-4.50%)
Oct 06, 2022 121.00 123.31 120.65 121.90 1,699,484 +0.55(+0.45%)
Oct 05, 2022 118.83 122.12 118.38 121.35 1,247,677 +0.54(+0.45%)
Oct 04, 2022 118.99 120.93 118.35 120.81 1,584,486 +4.98(+4.30%)
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.