Arista Networks Inc (NY: ANET )

125.48 USD -0.83 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 126.40 127.04 124.98 125.48 1,549,360 -0.83(-0.66%)
Dec 07, 2021 123.78 126.69 123.49 126.31 1,778,576 +4.66(+3.83%)
Dec 06, 2021 122.50 122.89 119.04 121.65 1,203,097 +0.45(+0.37%)
Dec 03, 2021 124.25 124.98 119.63 121.20 1,931,520 -2.08(-1.69%)
Dec 02, 2021 121.42 123.52 119.40 123.28 2,465,853 +1.89(+1.56%)
Dec 01, 2021 125.63 126.22 121.30 121.39 2,229,373 -2.67(-2.15%)
Nov 30, 2021 125.99 126.16 123.52 124.06 2,703,723 -2.54(-2.01%)
Nov 29, 2021 127.48 128.33 125.50 126.60 1,797,927 +1.63(+1.30%)
Nov 26, 2021 125.67 127.27 124.19 124.97 1,225,801 -2.81(-2.20%)
Nov 24, 2021 127.01 128.12 125.79 127.78 1,350,148 +1.27(+1.00%)
Nov 23, 2021 125.88 127.08 121.75 126.51 2,598,183 -1.65(-1.29%)
Nov 22, 2021 129.89 132.15 128.00 128.16 2,061,506 -0.80(-0.62%)
Nov 19, 2021 129.51 131.30 128.13 128.96 2,031,311 -3.59(-2.71%)
Nov 18, 2021 130.00 133.20 132.22 132.55 2,126,587 -395.77(-74.91%)
Nov 17, 2021 521.00 534.69 521.00 528.32 411,808 +1.05(+0.20%)
Nov 16, 2021 518.00 531.01 515.00 527.27 611,550 -0.90(-0.17%)
Nov 15, 2021 525.00 532.43 521.54 528.17 355,290 +2.37(+0.45%)
Nov 12, 2021 519.00 529.17 519.00 525.80 474,075 +4.39(+0.84%)
Nov 11, 2021 523.66 529.21 519.37 521.41 418,536 -0.75(-0.14%)
Nov 10, 2021 523.88 522.16 519,591 -9.20(-1.73%)
Nov 09, 2021 527.45 536.54 524.64 531.36 524,070 +4.94(+0.94%)
Nov 08, 2021 530.50 535.92 518.00 526.42 504,571 -4.12(-0.78%)
Nov 05, 2021 521.00 533.02 520.33 530.54 635,120 +6.68(+1.28%)
Nov 04, 2021 496.03 533.99 494.67 523.86 993,747 +10.06(+1.96%)
Nov 03, 2021 491.03 517.29 486.51 513.80 1,365,191 +21.93(+4.46%)
Nov 02, 2021 489.58 525.00 483.04 491.87 3,256,247 +83.30(+20.39%)
Nov 01, 2021 408.58 413.78 412.26 408.57 705,616 -1.12(-0.27%)
Oct 29, 2021 404.44 411.15 401.56 409.69 490,589 +2.65(+0.65%)
Oct 28, 2021 403.49 408.52 400.67 407.04 495,621 +4.25(+1.06%)
Oct 27, 2021 400.24 411.18 400.24 402.79 441,363 -0.80(-0.20%)
Oct 26, 2021 397.17 403.59 719,635 +17.55(+4.55%)
Oct 25, 2021 390.37 393.61 385.80 386.04 279,249 -4.48(-1.15%)
Oct 22, 2021 394.67 396.85 389.24 390.52 233,026 -4.96(-1.25%)
Oct 21, 2021 393.50 396.23 390.85 395.48 246,590 +0.77(+0.20%)
Oct 20, 2021 390.96 395.50 388.59 394.71 314,001 +5.07(+1.30%)
Oct 19, 2021 384.38 389.76 383.34 389.64 344,059 +5.92(+1.54%)
Oct 18, 2021 390.00 394.86 383.10 383.72 541,780 -6.06(-1.55%)
Oct 15, 2021 394.88 396.51 389.52 389.78 433,456 -5.45(-1.38%)
Oct 14, 2021 385.00 395.31 384.76 395.23 476,174 +11.34(+2.95%)
Oct 13, 2021 376.90 384.27 374.85 383.89 383,380 +8.94(+2.38%)
Oct 12, 2021 378.46 379.45 374.16 374.95 270,550 -2.64(-0.70%)
Oct 11, 2021 373.00 379.17 371.82 377.59 350,869 +5.67(+1.52%)
Oct 08, 2021 368.79 375.96 366.46 371.92 587,210 +7.80(+2.14%)
Oct 07, 2021 357.74 364.65 357.13 364.12 507,736 +10.60(+3.00%)
Oct 06, 2021 349.85 353.97 345.16 353.52 273,986 +0.57(+0.16%)
Oct 05, 2021 347.19 355.59 346.54 352.95 343,613 +9.23(+2.69%)
Oct 04, 2021 349.17 349.17 341.53 343.72 472,995 -6.76(-1.93%)
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.