Arista Networks Inc (NY: ANET )

109.97 -2.58 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 111.08 111.47 104.20 109.97 2,390,496 -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%)
Sep 01, 2022 118.82 118.82 114.23 117.28 2,040,144 -2.60(-2.17%)
Aug 31, 2022 121.00 122.85 119.31 119.88 2,156,449 -1.22(-1.01%)
Aug 30, 2022 123.21 123.47 119.72 121.10 1,093,838 -0.48(-0.39%)
Aug 29, 2022 121.30 123.02 121.20 121.58 1,188,285 -1.45(-1.18%)
Aug 26, 2022 126.55 127.03 122.97 123.03 1,310,090 -3.46(-2.74%)
Aug 25, 2022 126.00 127.14 125.65 126.49 1,881,796 +0.86(+0.68%)
Aug 24, 2022 126.96 127.13 125.22 125.63 1,552,338 -1.33(-1.05%)
Aug 23, 2022 125.40 129.22 125.12 126.96 1,674,371 -0.18(-0.14%)
Aug 22, 2022 127.50 127.52 125.53 127.14 1,425,970 -2.86(-2.20%)
Aug 19, 2022 131.20 131.27 129.03 130.00 1,500,968 -2.74(-2.06%)
Aug 18, 2022 130.57 132.87 130.21 132.74 1,732,096 +3.28(+2.53%)
Aug 17, 2022 129.00 130.71 128.07 129.46 1,297,496 -0.45(-0.35%)
Aug 16, 2022 128.57 130.25 127.76 129.91 1,345,763 +1.17(+0.91%)
Aug 15, 2022 126.37 128.95 126.29 128.74 1,153,755 +1.88(+1.48%)
Aug 12, 2022 127.40 128.06 126.40 126.86 1,125,997 +0.83(+0.66%)
Aug 11, 2022 127.80 128.00 125.80 126.03 1,569,202 -1.44(-1.13%)
Aug 10, 2022 123.92 127.75 122.90 127.47 2,250,021 +6.50(+5.37%)
Aug 09, 2022 123.50 124.60 120.86 120.97 2,218,887 -3.74(-3.00%)
Aug 08, 2022 126.07 126.07 123.47 124.71 2,575,005 -1.97(-1.56%)
Aug 05, 2022 121.88 126.84 121.67 126.68 2,497,461 +3.62(+2.94%)
Aug 04, 2022 122.20 124.19 122.00 123.06 2,148,472 +1.36(+1.12%)
Aug 03, 2022 118.24 122.41 117.99 121.70 2,710,636 +4.56(+3.89%)
Aug 02, 2022 122.91 123.07 116.82 117.14 4,409,199 -0.47(-0.40%)
Aug 01, 2022 115.22 118.13 114.11 117.61 2,588,228 +0.98(+0.84%)
Jul 29, 2022 115.14 117.33 113.97 116.63 1,974,935 +1.30(+1.13%)
Jul 28, 2022 112.00 116.43 111.47 115.33 3,957,149 +6.23(+5.71%)
Jul 27, 2022 104.52 109.58 104.52 109.10 2,348,302 +5.76(+5.57%)
Jul 26, 2022 104.08 106.06 102.58 103.34 2,254,442 -0.12(-0.12%)
Jul 25, 2022 102.41 104.12 101.86 103.46 1,937,074 +1.08(+1.05%)
Jul 22, 2022 105.01 105.36 101.58 102.38 1,799,341 -3.57(-3.37%)
Jul 21, 2022 105.26 106.00 103.46 105.95 1,933,496 +1.06(+1.01%)
Jul 20, 2022 102.01 105.39 101.79 104.89 2,256,189 +0.14(+0.13%)
Jul 19, 2022 104.11 105.04 102.30 104.75 1,827,577 +4.17(+4.15%)
Jul 18, 2022 102.05 102.05 100.12 100.58 1,374,922 -1.09(-1.07%)
Jul 15, 2022 100.38 101.77 98.75 101.67 1,258,763 +2.57(+2.59%)
Jul 14, 2022 96.65 99.33 94.90 99.10 1,441,767 +0.80(+0.81%)
Jul 13, 2022 96.19 99.37 95.97 98.30 1,498,368 +0.04(+0.04%)
Jul 12, 2022 102.34 103.49 97.75 98.26 1,779,682 -3.44(-3.38%)
Jul 11, 2022 102.12 103.15 101.48 101.70 1,158,578 -1.30(-1.26%)
Jul 08, 2022 101.08 104.04 100.62 103.00 1,796,439 +1.03(+1.01%)
Jul 07, 2022 99.97 102.50 99.45 101.97 1,616,616 +3.34(+3.39%)
Jul 06, 2022 96.86 99.57 96.43 98.63 2,055,265 +2.48(+2.58%)
Jul 05, 2022 91.31 96.47 91.31 96.15 2,065,044 +2.74(+2.93%)
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.