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 (%)
Jun 30, 2022 93.33 95.00 92.11 93.74 1,522,020 -1.19(-1.25%)
Jun 29, 2022 95.47 96.37 93.57 94.93 1,184,253 -0.33(-0.35%)
Jun 28, 2022 98.89 100.05 95.11 95.26 1,468,042 -3.61(-3.65%)
Jun 27, 2022 100.31 100.71 97.53 98.87 1,340,370 -0.95(-0.95%)
Jun 24, 2022 96.93 99.89 96.93 99.82 2,395,218 +4.46(+4.68%)
Jun 23, 2022 94.25 96.44 93.93 95.36 2,251,519 +2.32(+2.49%)
Jun 22, 2022 92.41 94.79 92.41 93.04 1,356,666 -0.79(-0.84%)
Jun 21, 2022 92.39 94.65 92.13 93.83 1,593,960 +2.89(+3.18%)
Jun 17, 2022 91.02 92.60 90.21 90.94 2,687,557 +0.52(+0.58%)
Jun 16, 2022 90.39 91.86 89.11 90.42 1,760,162 -2.45(-2.64%)
Jun 15, 2022 93.50 94.51 91.25 92.87 1,504,046 +0.94(+1.02%)
Jun 14, 2022 91.73 93.17 90.58 91.93 2,676,861 -0.16(-0.17%)
Jun 13, 2022 91.23 93.84 90.83 92.09 2,984,729 -2.87(-3.02%)
Jun 10, 2022 96.70 97.29 94.58 94.96 2,875,619 -3.45(-3.51%)
Jun 09, 2022 102.50 102.96 98.33 98.41 2,131,018 -4.64(-4.50%)
Jun 08, 2022 103.06 104.70 102.65 103.05 912,766 -1.25(-1.20%)
Jun 07, 2022 102.37 104.47 102.25 104.30 1,206,993 +0.79(+0.76%)
Jun 06, 2022 105.22 106.02 102.84 103.51 1,039,969 +0.34(+0.33%)
Jun 03, 2022 105.12 105.22 102.58 103.17 1,074,262 -2.97(-2.80%)
Jun 02, 2022 101.32 106.19 101.00 106.14 1,957,062 +4.47(+4.40%)
Jun 01, 2022 103.50 104.85 100.42 101.67 1,912,288 -0.61(-0.60%)
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%)
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.