Arista Networks Inc (NY: ANET )

289.98 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.98 19.07 18.55 18.70 1,232,712 -0.39(-2.07%)
Aug 28, 2015 19.00 19.23 18.68 19.09 1,181,068 +0.28(+1.50%)
Aug 27, 2015 18.77 19.14 18.57 18.81 1,679,560 +0.14(+0.76%)
Aug 26, 2015 18.42 18.71 18.12 18.67 2,193,936 +0.66(+3.64%)
Aug 25, 2015 18.30 18.73 18.00 18.01 1,628,472 +0.11(+0.60%)
Aug 24, 2015 17.50 18.84 15.84 17.91 4,999,508 -0.59(-3.18%)
Aug 21, 2015 18.21 19.07 17.81 18.49 3,415,348 -0.03(-0.16%)
Aug 20, 2015 19.82 19.88 18.50 18.52 2,677,484 -1.36(-6.85%)
Aug 19, 2015 19.58 20.14 19.42 19.89 1,582,180 -0.08(-0.43%)
Aug 18, 2015 20.50 20.50 19.96 19.97 1,601,792 -0.53(-2.56%)
Aug 17, 2015 19.95 20.64 19.86 20.50 1,336,540 +0.30(+1.46%)
Aug 14, 2015 20.30 20.50 19.98 20.20 1,381,012 -0.15(-0.72%)
Aug 13, 2015 20.11 20.49 20.09 20.35 1,309,016 +0.26(+1.29%)
Aug 12, 2015 19.78 20.23 19.50 20.09 2,391,988 +0.21(+1.04%)
Aug 11, 2015 20.70 20.90 19.60 19.88 3,172,164 -1.00(-4.79%)
Aug 10, 2015 21.12 21.38 20.43 20.88 3,169,628 -0.14(-0.67%)
Aug 07, 2015 20.66 21.90 20.42 21.02 8,985,048 +0.62(+3.06%)
Aug 06, 2015 21.02 21.22 20.31 20.39 4,809,204 -0.75(-3.56%)
Aug 05, 2015 20.80 21.40 20.80 21.15 1,785,220 +0.41(+1.99%)
Aug 04, 2015 21.04 21.13 20.57 20.73 1,776,056 -0.42(-2.00%)
Aug 03, 2015 21.07 21.18 20.80 21.16 1,597,156 +0.04(+0.19%)
Jul 31, 2015 21.45 21.46 20.91 21.12 2,363,808 -0.12(-0.59%)
Jul 30, 2015 20.14 21.26 19.98 21.24 2,180,840 +1.14(+5.67%)
Jul 29, 2015 20.25 20.48 19.78 20.10 2,936,592 -0.09(-0.42%)
Jul 28, 2015 20.74 20.97 20.10 20.19 2,585,672 -0.50(-2.41%)
Jul 27, 2015 21.31 21.31 20.57 20.68 1,398,856 -0.50(-2.34%)
Jul 24, 2015 21.23 21.67 21.12 21.18 1,793,736 +0.13(+0.63%)
Jul 23, 2015 21.30 22.06 20.94 21.05 3,266,160 -0.25(-1.19%)
Jul 22, 2015 20.76 21.45 20.67 21.30 2,295,052 +0.41(+1.94%)
Jul 21, 2015 21.07 21.17 20.77 20.89 1,399,848 -0.12(-0.57%)
Jul 20, 2015 21.25 21.54 20.87 21.02 2,064,684 -0.16(-0.76%)
Jul 17, 2015 21.07 21.20 20.95 21.18 1,859,608 +0.19(+0.92%)
Jul 16, 2015 20.70 21.15 20.51 20.98 3,128,016 +0.51(+2.50%)
Jul 15, 2015 20.34 20.71 20.34 20.47 2,015,156 +0.08(+0.40%)
Jul 14, 2015 20.07 20.52 19.88 20.39 1,913,688 +0.52(+2.62%)
Jul 13, 2015 20.30 20.39 19.63 19.87 1,970,648 -0.27(-1.32%)
Jul 10, 2015 19.84 20.19 19.69 20.13 1,591,484 +0.56(+2.86%)
Jul 09, 2015 19.73 19.85 19.50 19.57 1,860,916 +0.20(+1.03%)
Jul 08, 2015 19.85 19.85 19.25 19.37 2,942,304 -0.59(-2.96%)
Jul 07, 2015 20.25 20.48 19.16 19.96 4,025,336 -0.24(-1.20%)
Jul 06, 2015 20.38 20.56 20.02 20.20 3,241,496 -0.26(-1.27%)
Jul 02, 2015 20.55 20.46 20.46 20.46 2,045,600 +0.00(+0.02%)
Jul 01, 2015 20.65 20.88 20.40 20.46 2,397,996 +0.03(+0.12%)
Jun 30, 2015 20.50 20.63 20.33 20.43 2,588,104 +0.20(+0.96%)
Jun 29, 2015 20.25 20.82 20.14 20.24 4,271,972 -0.32(-1.56%)
Jun 26, 2015 21.12 21.21 20.36 20.56 11,294,828 -0.78(-3.66%)
Jun 25, 2015 21.91 21.91 21.27 21.34 3,197,928 -0.46(-2.12%)
Jun 24, 2015 21.91 22.14 21.39 21.80 2,964,436 -0.06(-0.29%)
Jun 23, 2015 21.89 22.08 21.73 21.86 2,346,504 -0.06(-0.25%)
Jun 22, 2015 21.78 22.07 21.44 21.92 3,172,912 +0.24(+1.12%)
Jun 19, 2015 21.75 21.87 21.53 21.68 4,633,780 -0.09(-0.41%)
Jun 18, 2015 21.54 21.97 21.49 21.77 4,280,792 +0.34(+1.57%)
Jun 17, 2015 21.46 21.66 21.05 21.43 3,515,592 +0.19(+0.88%)
Jun 16, 2015 20.86 21.46 20.84 21.24 3,897,608 +0.43(+2.08%)
Jun 15, 2015 20.23 20.99 20.09 20.81 3,972,644 +0.52(+2.56%)
Jun 12, 2015 19.98 20.43 19.67 20.29 3,034,048 +0.20(+1.02%)
Jun 11, 2015 20.38 20.43 19.89 20.09 2,409,436 -0.17(-0.83%)
Jun 10, 2015 19.95 20.37 19.64 20.25 5,110,656 +0.31(+1.54%)
Jun 09, 2015 19.72 19.95 19.57 19.95 2,651,180 +0.26(+1.33%)
Jun 08, 2015 19.54 19.86 19.27 19.68 4,545,432 +0.41(+2.13%)
Jun 05, 2015 18.40 19.48 18.38 19.27 5,691,956 +0.78(+4.19%)
Jun 04, 2015 18.64 18.73 18.41 18.50 2,719,000 -0.21(-1.15%)
Jun 03, 2015 18.02 18.72 17.94 18.71 6,868,368 +0.81(+4.52%)
Jun 02, 2015 17.42 17.94 17.28 17.90 3,148,632 +0.45(+2.58%)
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.