Skip to main content

Arista Networks Inc (NY: ANET )

288.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 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%)
Oct 03, 2022 114.87 117.08 113.57 115.83 1,251,768 +2.94(+2.60%)
Sep 30, 2022 114.11 116.33 112.74 112.89 1,468,975 -1.86(-1.62%)
Sep 29, 2022 115.90 117.03 112.60 114.75 2,006,717 -1.94(-1.66%)
Sep 28, 2022 111.77 117.30 111.31 116.69 2,118,146 +5.77(+5.20%)
Sep 27, 2022 111.56 112.86 109.30 110.92 1,185,245 +1.82(+1.67%)
Sep 26, 2022 110.22 111.64 108.77 109.10 1,315,685 -0.87(-0.79%)
Sep 23, 2022 111.08 111.47 104.20 109.97 2,390,610 -2.58(-2.29%)
Sep 22, 2022 112.83 113.68 111.19 112.55 1,480,379 -1.27(-1.12%)
Sep 21, 2022 117.07 118.81 113.77 113.82 1,844,049 -0.25(-0.22%)
Sep 20, 2022 114.02 114.51 112.47 114.07 1,267,202 -0.87(-0.76%)
Sep 19, 2022 114.07 115.92 113.72 114.94 2,065,615 -0.79(-0.68%)
Sep 16, 2022 115.61 115.95 112.88 115.73 7,228,238 -1.21(-1.03%)
Sep 15, 2022 122.04 122.24 116.30 116.94 2,130,403 -5.32(-4.35%)
Sep 14, 2022 119.98 123.02 119.98 122.26 1,976,379 +2.34(+1.95%)
Sep 13, 2022 122.02 122.33 119.46 119.92 1,812,839 -4.83(-3.87%)
Sep 12, 2022 125.60 126.70 123.94 124.75 1,351,655 +0.34(+0.27%)
Sep 09, 2022 124.00 125.29 123.44 124.41 1,668,724 +1.63(+1.33%)
Sep 08, 2022 119.09 122.88 118.89 122.78 1,836,096 +2.51(+2.09%)
Sep 07, 2022 117.92 120.33 117.14 120.27 1,409,105 +2.72(+2.31%)
Sep 06, 2022 117.71 118.84 115.82 117.55 1,421,531 +0.25(+0.21%)
Sep 02, 2022 118.42 120.51 116.88 117.30 1,252,274 +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.