Arista Networks Inc (NY: ANET )

316.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 320.05 321.24 316.40 316.50 1,662,034 -0.49(-0.15%)
May 21, 2024 315.38 318.42 311.67 316.99 1,795,339 -2.40(-0.75%)
May 20, 2024 320.48 324.01 319.02 319.39 1,387,369 -0.50(-0.16%)
May 17, 2024 324.17 326.06 317.83 319.89 1,752,252 -0.20(-0.06%)
May 16, 2024 327.00 329.04 320.03 320.09 1,956,449 -5.94(-1.82%)
May 15, 2024 315.00 326.28 314.69 326.03 2,601,853 +12.37(+3.94%)
May 14, 2024 309.09 313.99 307.00 313.66 1,878,714 +3.79(+1.22%)
May 13, 2024 312.07 314.58 306.52 309.87 2,752,115 -4.16(-1.32%)
May 10, 2024 299.53 316.22 299.00 314.03 5,518,101 +17.96(+6.07%)
May 09, 2024 292.07 296.46 289.39 296.07 2,590,502 +4.40(+1.51%)
May 08, 2024 283.15 297.00 276.33 291.67 7,648,210 +17.68(+6.45%)
May 07, 2024 276.11 277.87 271.87 273.99 4,055,061 -4.83(-1.73%)
May 06, 2024 273.39 279.76 273.10 278.82 2,053,655 +4.42(+1.61%)
May 03, 2024 271.90 278.35 271.70 274.40 2,883,652 +12.54(+4.79%)
May 02, 2024 258.27 262.06 253.70 261.86 1,397,464 +6.65(+2.61%)
May 01, 2024 254.54 261.37 252.26 255.21 2,260,004 -1.35(-0.53%)
Apr 30, 2024 261.96 265.65 256.36 256.56 2,039,337 -7.11(-2.70%)
Apr 29, 2024 267.73 271.42 261.02 263.67 1,450,467 -1.03(-0.39%)
Apr 26, 2024 266.76 270.25 264.30 264.70 2,521,906 -0.06(-0.02%)
Apr 25, 2024 256.64 268.71 251.42 264.76 3,550,819 +9.99(+3.92%)
Apr 24, 2024 256.79 260.90 250.58 254.77 2,594,312 +3.59(+1.43%)
Apr 23, 2024 246.37 251.71 244.09 251.18 2,297,734 +5.71(+2.33%)
Apr 22, 2024 246.54 248.44 240.32 245.47 3,412,110 -0.62(-0.25%)
Apr 19, 2024 256.26 256.77 245.59 246.09 2,957,175 -11.10(-4.32%)
Apr 18, 2024 257.65 260.06 252.53 257.19 1,951,796 -2.08(-0.80%)
Apr 17, 2024 262.87 264.64 257.02 259.27 2,525,826 -3.49(-1.33%)
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 5,750,490 -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 1,311,931 -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%)
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.