Arista Networks Inc (NY: ANET )

259.84 -2.92 (-1.11%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 264.00 267.20 262.00 262.76 2,226,176 -0.44(-0.17%)
Apr 15, 2024 275.30 276.87 261.90 263.20 4,072,697 -8.02(-2.96%)
Apr 12, 2024 280.27 282.70 268.33 271.22 5,750,488 -25.36(-8.55%)
Apr 11, 2024 290.63 297.67 289.33 296.58 1,513,336 +8.36(+2.90%)
Apr 10, 2024 290.00 294.58 287.29 288.22 1,910,399 -6.53(-2.22%)
Apr 09, 2024 299.99 299.99 286.53 294.75 1,311,953 -2.63(-0.88%)
Apr 08, 2024 297.01 299.18 293.32 297.38 1,336,608 -0.22(-0.07%)
Apr 05, 2024 291.02 298.25 290.00 297.60 1,452,624 +8.83(+3.06%)
Apr 04, 2024 300.96 303.50 288.57 288.77 1,875,824 -10.02(-3.35%)
Apr 03, 2024 291.12 301.49 290.00 298.79 1,788,865 +7.94(+2.73%)
Apr 02, 2024 291.70 293.74 284.49 290.85 2,224,812 -8.90(-2.97%)
Apr 01, 2024 292.28 299.79 291.33 299.75 1,588,907 +9.77(+3.37%)
Mar 28, 2024 287.79 290.27 290.27 289.98 1,839,411 +1.57(+0.54%)
Mar 27, 2024 296.24 297.35 284.07 288.41 3,202,990 -9.42(-3.16%)
Mar 26, 2024 300.48 305.50 297.19 297.83 2,461,679 -7.67(-2.51%)
Mar 25, 2024 302.47 307.37 300.46 305.50 2,012,438 -0.92(-0.30%)
Mar 22, 2024 303.00 307.74 302.00 306.42 2,380,534 +1.82(+0.60%)
Mar 21, 2024 299.00 305.63 295.01 304.60 2,921,482 +8.02(+2.70%)
Mar 20, 2024 289.03 296.76 285.75 296.58 3,300,978 +9.66(+3.37%)
Mar 19, 2024 284.00 288.24 272.61 286.92 5,270,131 -2.40(-0.83%)
Mar 18, 2024 282.41 289.70 281.05 289.32 3,872,599 +11.59(+4.17%)
Mar 15, 2024 279.18 281.81 276.08 277.73 3,855,471 -6.29(-2.21%)
Mar 14, 2024 281.61 285.75 280.17 284.02 3,137,812 +3.31(+1.18%)
Mar 13, 2024 279.97 282.25 276.83 280.71 3,023,376 -1.15(-0.41%)
Mar 12, 2024 273.00 281.95 270.69 281.86 2,344,752 +10.84(+4.00%)
Mar 11, 2024 269.32 271.78 263.60 271.02 2,027,703 -2.09(-0.77%)
Mar 08, 2024 286.48 287.31 272.27 273.11 3,235,028 -13.37(-4.67%)
Mar 07, 2024 286.00 288.86 282.20 286.48 2,337,436 +1.98(+0.70%)
Mar 06, 2024 284.31 286.78 280.50 284.50 1,971,322 +4.03(+1.44%)
Mar 05, 2024 284.03 284.08 275.10 280.47 2,449,733 -7.47(-2.59%)
Mar 04, 2024 288.00 291.29 286.50 287.94 2,002,594 +0.20(+0.07%)
Mar 01, 2024 281.60 288.40 281.00 287.74 2,654,873 +10.20(+3.68%)
Feb 29, 2024 275.00 278.01 274.26 277.54 2,357,663 +4.37(+1.60%)
Feb 28, 2024 270.60 275.54 270.14 273.17 1,189,213 +1.26(+0.46%)
Feb 27, 2024 274.08 276.30 271.20 271.91 1,350,713 -1.83(-0.67%)
Feb 26, 2024 270.00 277.21 268.60 273.74 2,336,329 +6.08(+2.27%)
Feb 23, 2024 269.53 273.74 264.00 267.66 1,788,611 -1.10(-0.41%)
Feb 22, 2024 261.36 270.18 261.36 268.76 3,633,328 +14.27(+5.61%)
Feb 21, 2024 256.91 258.80 253.08 254.49 2,572,671 -5.12(-1.97%)
Feb 20, 2024 258.07 260.41 254.39 259.61 2,716,224 -2.14(-0.82%)
Feb 16, 2024 265.33 268.39 261.66 261.75 2,433,243 -4.75(-1.78%)
Feb 15, 2024 266.22 267.73 260.33 266.50 2,569,769 +0.83(+0.31%)
Feb 14, 2024 270.00 271.40 263.81 265.67 3,336,898 +0.16(+0.06%)
Feb 13, 2024 257.89 270.74 255.94 265.51 7,013,388 -15.37(-5.47%)
Feb 12, 2024 292.66 292.66 280.18 280.88 9,377,403 -1.57(-0.56%)
Feb 09, 2024 282.00 284.82 278.59 282.45 3,182,794 +6.56(+2.38%)
Feb 08, 2024 270.00 278.88 269.00 275.89 2,433,512 +8.84(+3.31%)
Feb 07, 2024 266.08 270.15 264.76 267.05 2,356,481 +2.16(+0.82%)
Feb 06, 2024 272.98 273.27 262.13 264.89 2,506,607 -8.08(-2.96%)
Feb 05, 2024 275.00 276.40 269.03 272.97 1,978,361 -0.13(-0.05%)
Feb 02, 2024 274.64 276.99 269.12 273.10 3,251,703 +10.12(+3.85%)
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.