Arista Networks Inc (NY: ANET )

364.93 USD +6.05 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 360.11 367.62 359.55 364.93 467,095 +6.05(+1.69%)
Sep 15, 2021 357.78 360.28 353.09 358.88 428,376 +1.12(+0.31%)
Sep 14, 2021 360.00 360.80 354.25 357.76 404,404 -0.54(-0.15%)
Sep 13, 2021 349.61 358.40 346.37 358.30 703,747 +7.38(+2.10%)
Sep 10, 2021 361.10 361.92 350.71 350.92 444,895 -7.21(-2.01%)
Sep 09, 2021 361.16 362.57 357.96 358.13 330,240 -1.43(-0.40%)
Sep 08, 2021 358.77 362.10 357.21 359.56 354,792 +0.10(+0.03%)
Sep 07, 2021 362.47 363.12 356.95 359.46 535,209 -3.66(-1.01%)
Sep 03, 2021 362.37 364.94 360.72 363.12 454,199 -0.79(-0.22%)
Sep 02, 2021 361.83 365.89 358.42 363.91 522,260 +4.33(+1.20%)
Sep 01, 2021 369.54 369.54 358.29 359.58 776,747 -9.95(-2.69%)
Aug 31, 2021 373.38 373.38 367.13 369.53 436,072 -2.57(-0.69%)
Aug 30, 2021 373.55 374.33 369.45 372.10 549,333 -0.76(-0.20%)
Aug 27, 2021 370.19 374.90 366.27 372.86 358,628 +3.63(+0.98%)
Aug 26, 2021 375.00 375.00 368.35 369.23 241,430 -4.89(-1.31%)
Aug 25, 2021 375.75 379.16 372.72 374.12 367,039 -2.33(-0.62%)
Aug 24, 2021 371.72 376.65 370.57 376.45 403,723 +6.20(+1.67%)
Aug 23, 2021 368.32 371.44 367.57 370.25 413,343 +0.39(+0.11%)
Aug 20, 2021 367.26 370.55 366.56 369.86 290,237 +3.02(+0.82%)
Aug 19, 2021 359.31 368.61 358.00 366.84 335,939 +4.77(+1.32%)
Aug 18, 2021 364.45 366.31 361.57 362.07 202,643 -2.56(-0.70%)
Aug 17, 2021 362.42 365.32 362.42 364.63 212,309 -0.88(-0.24%)
Aug 16, 2021 363.60 366.34 360.88 365.51 210,544 +1.44(+0.40%)
Aug 13, 2021 366.74 366.74 361.59 364.07 332,656 -2.92(-0.80%)
Aug 12, 2021 368.51 368.51 364.70 366.99 353,096 -2.11(-0.57%)
Aug 11, 2021 371.72 371.72 367.00 369.10 350,239 -2.60(-0.70%)
Aug 10, 2021 374.44 375.83 369.84 371.70 246,657 -3.80(-1.01%)
Aug 09, 2021 376.94 378.19 373.70 375.50 337,663 -2.10(-0.56%)
Aug 06, 2021 380.41 380.41 376.74 377.60 314,893 -3.00(-0.79%)
Aug 05, 2021 381.50 382.99 378.66 380.60 326,119 -1.52(-0.40%)
Aug 04, 2021 379.60 384.00 372.36 382.12 472,820 +2.95(+0.78%)
Aug 03, 2021 364.48 381.79 358.00 379.17 740,976 +1.99(+0.53%)
Aug 02, 2021 381.00 381.99 375.62 377.18 643,085 -3.21(-0.84%)
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%)
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.