Skip to main content

Arista Networks Inc (NY: ANET )

289.98 +1.57 (+0.54%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 122.09 122.16 117.31 117.88 1,937,080 -4.85(-3.95%)
Feb 28, 2022 122.39 123.93 120.12 122.73 1,970,905 -0.77(-0.62%)
Feb 25, 2022 120.86 123.93 121.56 123.50 2,139,985 +2.64(+2.18%)
Feb 24, 2022 109.22 121.41 108.23 120.86 2,894,597 +2.69(+2.28%)
Feb 23, 2022 122.90 123.65 117.52 118.17 2,242,551 -3.66(-3.00%)
Feb 22, 2022 124.00 125.69 120.31 121.83 2,016,976 -4.09(-3.25%)
Feb 18, 2022 125.92 0 -3.31(-2.56%)
Feb 17, 2022 132.02 133.87 128.62 129.23 2,012,750 -3.21(-2.42%)
Feb 16, 2022 128.43 132.96 126.04 132.44 2,849,197 +2.50(+1.92%)
Feb 15, 2022 132.85 132.85 124.57 129.94 6,748,306 +7.12(+5.80%)
Feb 14, 2022 120.00 123.70 119.65 122.82 4,157,148 +1.90(+1.57%)
Feb 11, 2022 126.88 127.71 120.10 120.92 2,446,790 -6.15(-4.84%)
Feb 10, 2022 126.57 130.75 125.41 127.07 2,066,427 -2.37(-1.83%)
Feb 09, 2022 124.50 129.48 124.27 129.44 2,150,319 +6.08(+4.93%)
Feb 08, 2022 122.27 124.08 121.24 123.36 1,336,998 +1.19(+0.97%)
Feb 07, 2022 122.28 123.39 121.52 122.17 1,081,584 -0.15(-0.12%)
Feb 04, 2022 121.12 124.17 120.30 122.32 1,709,549 +0.10(+0.08%)
Feb 03, 2022 122.68 121.47 122.22 1,594,718 -3.39(-2.70%)
Feb 02, 2022 126.00 127.96 124.37 125.61 2,081,845 +1.31(+1.05%)
Feb 01, 2022 124.22 124.42 120.86 124.30 1,719,458 -0.01(-0.01%)
Jan 31, 2022 120.95 124.36 124.31 1,676,375 +4.12(+3.43%)
Jan 28, 2022 118.01 120.39 116.12 120.19 2,023,885 +2.27(+1.93%)
Jan 27, 2022 121.35 122.43 116.25 117.92 2,325,927 -0.03(-0.03%)
Jan 26, 2022 118.67 121.98 116.83 117.95 2,036,132 +1.00(+0.86%)
Jan 25, 2022 119.59 119.96 115.16 116.95 2,186,761 -4.57(-3.76%)
Jan 24, 2022 117.41 121.85 114.85 121.52 4,627,837 +2.89(+2.44%)
Jan 21, 2022 122.25 123.18 117.98 118.63 2,561,833 -3.31(-2.71%)
Jan 20, 2022 126.56 127.11 121.67 121.94 1,850,890 -3.37(-2.69%)
Jan 19, 2022 127.49 129.05 125.14 125.31 2,203,775 -1.78(-1.40%)
Jan 18, 2022 127.67 128.76 126.20 127.09 1,776,228 -2.65(-2.04%)
Jan 14, 2022 129.74 0 -1.46(-1.11%)
Jan 13, 2022 133.00 133.61 131.07 131.20 1,556,540 -1.85(-1.39%)
Jan 12, 2022 133.77 136.58 132.43 133.05 1,213,755 -0.13(-0.10%)
Jan 11, 2022 131.67 133.42 130.09 133.18 1,116,008 +1.64(+1.25%)
Jan 10, 2022 128.68 131.71 125.89 131.54 2,407,713 +2.06(+1.59%)
Jan 07, 2022 133.37 135.02 129.42 129.48 2,327,080 -3.19(-2.40%)
Jan 06, 2022 131.77 134.61 131.62 132.67 1,487,597 -0.48(-0.36%)
Jan 05, 2022 138.36 138.96 133.05 133.15 2,239,077 -5.51(-3.97%)
Jan 04, 2022 142.25 142.25 137.22 138.66 2,249,387 -3.58(-2.52%)
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.