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 (%)
Sep 29, 2017 47.06 47.48 46.95 47.40 1,784,800 +0.52(+1.10%)
Sep 28, 2017 46.50 47.06 45.90 46.89 2,341,504 +0.25(+0.54%)
Sep 27, 2017 46.19 47.74 46.19 46.64 2,425,652 +0.97(+2.13%)
Sep 26, 2017 45.71 46.74 45.00 45.66 2,602,716 +0.46(+1.01%)
Sep 25, 2017 48.00 48.31 45.14 45.21 5,104,216 -2.55(-5.35%)
Sep 22, 2017 46.80 48.02 46.76 47.76 3,627,940 +0.96(+2.04%)
Sep 21, 2017 47.04 47.21 46.12 46.81 2,423,232 -0.32(-0.67%)
Sep 20, 2017 46.56 47.18 46.02 47.12 3,895,036 +1.69(+3.73%)
Sep 19, 2017 45.98 46.00 45.26 45.43 3,083,840 -0.24(-0.53%)
Sep 18, 2017 44.75 46.35 44.72 45.67 4,539,352 +1.43(+3.23%)
Sep 15, 2017 43.78 44.47 43.42 44.24 5,521,908 +0.51(+1.15%)
Sep 14, 2017 43.49 44.09 43.44 43.73 2,432,284 +0.01(+0.03%)
Sep 13, 2017 43.45 43.78 43.03 43.72 2,624,160 +0.27(+0.62%)
Sep 12, 2017 43.91 44.20 43.20 43.45 1,692,836 -0.37(-0.85%)
Sep 11, 2017 43.48 44.02 43.32 43.83 1,567,064 +0.66(+1.52%)
Sep 08, 2017 43.33 43.61 43.02 43.17 1,272,368 -0.24(-0.56%)
Sep 07, 2017 43.25 43.51 42.95 43.41 1,927,828 +0.23(+0.53%)
Sep 06, 2017 43.89 44.11 42.40 43.18 3,343,072 -0.62(-1.43%)
Sep 05, 2017 44.19 44.39 43.41 43.81 3,237,708 -0.57(-1.27%)
Sep 01, 2017 44.19 44.41 43.77 44.37 1,746,620 +0.34(+0.76%)
Aug 31, 2017 44.67 44.93 43.84 44.04 3,121,640 -0.45(-1.01%)
Aug 30, 2017 43.56 44.59 43.56 44.49 2,299,084 +1.17(+2.70%)
Aug 29, 2017 43.11 43.66 42.89 43.32 1,680,376 -0.21(-0.48%)
Aug 28, 2017 43.56 43.94 42.84 43.53 2,094,712 +0.10(+0.22%)
Aug 25, 2017 43.91 44.22 43.40 43.43 1,673,576 -0.35(-0.79%)
Aug 24, 2017 43.58 44.09 43.39 43.78 2,532,592 +0.40(+0.92%)
Aug 23, 2017 43.61 43.78 43.09 43.38 3,567,040 -0.44(-0.99%)
Aug 22, 2017 43.02 44.00 42.98 43.81 3,361,552 +0.81(+1.88%)
Aug 21, 2017 43.00 43.47 42.46 43.00 2,658,248 +0.00(+0.00%)
Aug 18, 2017 42.75 43.53 42.49 43.00 2,607,564 +0.24(+0.56%)
Aug 17, 2017 43.38 43.63 42.55 42.77 3,149,064 -0.65(-1.50%)
Aug 16, 2017 42.65 43.72 42.55 43.42 3,405,896 +0.77(+1.81%)
Aug 15, 2017 42.75 43.00 42.33 42.65 2,274,352 +0.20(+0.47%)
Aug 14, 2017 42.02 42.67 41.89 42.45 2,560,432 +1.03(+2.48%)
Aug 11, 2017 41.13 42.20 40.85 41.42 2,507,568 +0.25(+0.60%)
Aug 10, 2017 41.75 41.76 40.23 41.17 5,966,900 -0.69(-1.65%)
Aug 09, 2017 42.25 42.47 41.78 41.87 4,476,976 -0.62(-1.46%)
Aug 08, 2017 43.42 43.73 42.48 42.48 4,687,080 -0.95(-2.19%)
Aug 07, 2017 42.51 44.12 42.38 43.44 6,603,740 +0.42(+0.99%)
Aug 04, 2017 43.85 41.62 43.01 19,990,756 +7.00(+19.44%)
Aug 03, 2017 35.95 36.26 35.45 36.01 7,680,460 +0.15(+0.41%)
Aug 02, 2017 37.24 37.24 35.66 35.87 4,650,064 -1.09(-2.94%)
Aug 01, 2017 37.61 37.61 36.83 36.95 2,869,728 -0.37(-1.00%)
Jul 31, 2017 37.80 37.94 37.12 37.32 4,039,268 -0.28(-0.74%)
Jul 28, 2017 37.76 38.39 37.35 37.60 3,967,624 -0.41(-1.08%)
Jul 27, 2017 39.52 39.70 37.52 38.01 2,980,064 -1.29(-3.28%)
Jul 26, 2017 39.59 39.75 39.25 39.30 2,302,108 -0.20(-0.51%)
Jul 25, 2017 38.77 39.52 38.45 39.50 1,620,928 +0.70(+1.79%)
Jul 24, 2017 38.12 39.05 38.01 38.80 2,074,112 +0.58(+1.50%)
Jul 21, 2017 37.75 38.46 37.25 38.23 4,725,168 -0.97(-2.47%)
Jul 20, 2017 39.58 39.65 38.87 39.20 1,497,640 -0.21(-0.53%)
Jul 19, 2017 39.20 39.75 39.18 39.41 1,766,020 +0.41(+1.05%)
Jul 18, 2017 38.71 39.03 38.50 39.00 1,677,768 +0.19(+0.50%)
Jul 17, 2017 38.83 38.92 38.20 38.80 1,489,188 +0.03(+0.07%)
Jul 14, 2017 38.76 38.92 38.53 38.78 1,203,948 +0.09(+0.22%)
Jul 13, 2017 38.97 39.16 38.41 38.69 1,501,084 -0.15(-0.39%)
Jul 12, 2017 38.75 39.02 38.57 38.84 2,450,732 +0.55(+1.45%)
Jul 11, 2017 37.39 38.31 37.39 38.29 2,201,740 +0.95(+2.55%)
Jul 10, 2017 37.22 37.70 36.98 37.34 2,691,216 +0.14(+0.39%)
Jul 07, 2017 36.51 37.29 36.51 37.19 2,891,040 +0.84(+2.30%)
Jul 06, 2017 36.62 36.92 36.05 36.36 2,538,568 -0.80(-2.15%)
Jul 05, 2017 36.77 37.38 36.77 37.16 3,681,832 +0.43(+1.18%)
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.