Arista Networks Inc (NY: ANET )

380.39 USD -0.62 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 378.00 383.55 378.00 380.39 359,458 -0.62(-0.16%)
Jul 29, 2021 378.31 383.41 378.15 381.01 235,444 +3.96(+1.05%)
Jul 28, 2021 375.00 377.61 373.33 377.05 224,359 +2.42(+0.65%)
Jul 27, 2021 376.60 376.92 369.31 374.63 286,965 -2.74(-0.73%)
Jul 26, 2021 381.06 381.06 373.90 377.37 214,814 -3.61(-0.95%)
Jul 23, 2021 375.70 381.06 374.83 380.98 397,370 +7.61(+2.04%)
Jul 22, 2021 370.39 374.80 369.73 373.37 564,134 +6.20(+1.69%)
Jul 21, 2021 365.01 367.39 361.44 367.17 431,275 +3.48(+0.96%)
Jul 20, 2021 364.98 364.98 361.76 363.69 631,991 +1.57(+0.43%)
Jul 19, 2021 357.81 365.25 357.31 362.12 467,622 -1.33(-0.37%)
Jul 16, 2021 368.05 370.25 363.05 363.45 315,489 -4.60(-1.25%)
Jul 15, 2021 367.77 370.49 365.50 368.05 249,902 -1.20(-0.32%)
Jul 14, 2021 371.82 372.41 365.51 369.25 278,816 -0.73(-0.20%)
Jul 13, 2021 373.17 374.83 368.90 369.98 363,489 -0.92(-0.25%)
Jul 12, 2021 377.45 377.60 369.70 370.90 250,399 -7.13(-1.89%)
Jul 09, 2021 372.28 378.70 371.00 378.03 516,739 +7.87(+2.13%)
Jul 08, 2021 369.90 373.06 366.25 370.16 575,508 -4.39(-1.17%)
Jul 07, 2021 375.01 376.23 364.47 374.55 613,608 -0.38(-0.10%)
Jul 06, 2021 369.17 375.00 367.82 374.93 556,506 +9.34(+2.55%)
Jul 02, 2021 364.64 367.37 361.35 365.59 291,106 +2.20(+0.61%)
Jul 01, 2021 363.39 366.82 361.11 363.39 327,023 +1.08(+0.30%)
Jun 30, 2021 363.13 363.40 357.43 362.31 376,101 -1.45(-0.40%)
Jun 29, 2021 362.82 364.23 361.51 363.76 353,139 +0.94(+0.26%)
Jun 28, 2021 362.51 363.98 360.71 362.82 454,962 +0.60(+0.17%)
Jun 25, 2021 363.37 364.16 361.39 362.22 604,937 -1.28(-0.35%)
Jun 24, 2021 368.00 368.41 361.19 363.50 320,893 -1.11(-0.30%)
Jun 23, 2021 364.80 366.62 360.70 364.61 548,029 +0.26(+0.07%)
Jun 22, 2021 368.60 369.15 362.52 364.35 569,452 -5.15(-1.39%)
Jun 21, 2021 365.76 373.50 362.91 369.50 426,986 +6.59(+1.82%)
Jun 18, 2021 367.72 369.66 361.66 362.91 1,158,545 -7.13(-1.93%)
Jun 17, 2021 368.21 374.49 367.71 370.04 702,655 +2.18(+0.59%)
Jun 16, 2021 362.75 368.48 360.42 367.86 419,096 +6.12(+1.69%)
Jun 15, 2021 365.64 365.82 360.57 361.74 294,186 -3.16(-0.87%)
Jun 14, 2021 362.97 364.93 361.18 364.90 364,532 +0.91(+0.25%)
Jun 11, 2021 370.00 370.05 361.34 363.99 522,177 -5.17(-1.40%)
Jun 10, 2021 359.71 369.41 357.50 369.16 625,789 +9.43(+2.62%)
Jun 09, 2021 355.94 360.47 355.36 359.73 483,034 +5.01(+1.41%)
Jun 08, 2021 352.80 357.32 351.28 354.72 386,628 +2.21(+0.63%)
Jun 07, 2021 350.32 352.56 348.61 352.51 340,077 +2.19(+0.63%)
Jun 04, 2021 345.00 352.20 345.00 350.32 485,058 +6.45(+1.88%)
Jun 03, 2021 334.10 345.49 333.66 343.87 637,482 +9.70(+2.90%)
Jun 02, 2021 336.07 336.07 331.76 334.17 494,152 -0.70(-0.21%)
Jun 01, 2021 338.63 339.52 334.69 334.87 300,103 -4.51(-1.33%)
May 28, 2021 340.00 341.59 338.57 339.38 282,955 +2.26(+0.67%)
May 27, 2021 339.28 340.23 336.87 337.12 406,220 -1.34(-0.40%)
May 26, 2021 338.00 340.59 335.85 338.46 262,909 +0.16(+0.05%)
May 25, 2021 336.89 340.40 336.69 338.30 285,567 +1.84(+0.55%)
May 24, 2021 335.00 339.59 334.16 336.46 262,034 +4.33(+1.30%)
May 21, 2021 332.81 337.09 327.64 332.13 441,062 -3.80(-1.13%)
May 20, 2021 324.48 338.60 321.72 335.93 534,946 +12.36(+3.82%)
May 19, 2021 321.28 325.59 318.50 323.57 311,241 -2.11(-0.65%)
May 18, 2021 327.23 329.32 324.86 325.68 267,104 -0.11(-0.03%)
May 17, 2021 324.57 327.22 323.41 325.79 212,554 -0.59(-0.18%)
May 14, 2021 321.65 328.75 319.74 326.38 374,367 +8.50(+2.67%)
May 13, 2021 318.57 321.05 313.33 317.88 415,221 +2.11(+0.67%)
May 12, 2021 322.74 323.67 314.64 315.77 376,109 -10.97(-3.36%)
May 11, 2021 320.06 328.76 319.23 326.74 614,912 +0.54(+0.17%)
May 10, 2021 330.00 331.85 324.20 326.20 469,015 -2.32(-0.71%)
May 07, 2021 329.49 331.00 325.55 328.52 470,340 +1.26(+0.39%)
May 06, 2021 316.00 327.52 316.00 327.26 699,000 +10.52(+3.32%)
May 05, 2021 316.41 322.46 309.20 316.74 767,089 +11.20(+3.67%)
May 04, 2021 310.31 311.48 302.60 305.54 584,159 -9.17(-2.91%)
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.