Skip to main content

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 28, 2018 66.33 67.25 66.18 66.47 1,904,000 +0.13(+0.20%)
Sep 27, 2018 66.22 67.10 65.92 66.33 3,331,660 +0.36(+0.55%)
Sep 26, 2018 68.25 68.47 65.84 65.97 4,942,888 -2.67(-3.89%)
Sep 25, 2018 68.80 69.00 68.12 68.64 2,075,384 +0.09(+0.13%)
Sep 24, 2018 67.07 68.81 66.25 68.55 2,846,456 +1.23(+1.83%)
Sep 21, 2018 68.50 68.75 67.11 67.32 7,262,000 -0.94(-1.38%)
Sep 20, 2018 68.16 68.51 67.55 68.26 2,981,352 +0.71(+1.05%)
Sep 19, 2018 67.01 67.84 66.80 67.55 3,399,796 +0.76(+1.14%)
Sep 18, 2018 66.33 67.34 66.33 66.79 2,928,888 +0.52(+0.78%)
Sep 17, 2018 67.97 68.07 66.14 66.27 2,701,140 -1.54(-2.27%)
Sep 14, 2018 67.75 68.42 67.34 67.81 4,025,600 +0.30(+0.44%)
Sep 13, 2018 67.25 68.00 66.99 67.52 3,309,492 +0.55(+0.83%)
Sep 12, 2018 66.72 67.05 65.45 66.96 3,451,124 +0.16(+0.24%)
Sep 11, 2018 66.90 67.81 66.41 66.80 3,347,620 -0.45(-0.67%)
Sep 10, 2018 67.19 67.50 66.23 67.25 4,716,124 +0.49(+0.73%)
Sep 07, 2018 66.95 68.08 66.00 66.76 4,446,400 -0.18(-0.27%)
Sep 06, 2018 68.50 69.24 66.31 66.94 5,211,576 -1.13(-1.66%)
Sep 05, 2018 72.11 72.27 67.78 68.07 7,239,068 -4.38(-6.05%)
Sep 04, 2018 72.22 73.50 71.56 72.45 8,103,972 -2.29(-3.06%)
Aug 31, 2018 74.75 74.75 74.75 0 +0.28(+0.37%)
Aug 30, 2018 75.18 75.69 73.61 74.47 4,048,960 -1.08(-1.43%)
Aug 29, 2018 75.84 76.52 75.23 75.55 5,033,296 -0.50(-0.66%)
Aug 28, 2018 76.25 76.69 75.53 76.05 6,795,820 -0.15(-0.19%)
Aug 27, 2018 77.14 78.12 75.15 76.20 44,647,948 -0.95(-1.23%)
Aug 24, 2018 73.96 78.34 73.73 77.14 16,329,200 +6.49(+9.19%)
Aug 23, 2018 69.23 70.86 68.75 70.65 3,247,788 +1.31(+1.89%)
Aug 22, 2018 68.03 69.74 67.42 69.34 2,338,436 +1.38(+2.03%)
Aug 21, 2018 68.12 69.29 67.83 67.96 2,251,032 -0.47(-0.69%)
Aug 20, 2018 67.39 68.62 67.03 68.43 1,995,440 +1.17(+1.74%)
Aug 17, 2018 66.44 67.62 66.44 67.26 1,829,200 +0.28(+0.41%)
Aug 16, 2018 67.21 68.87 66.87 66.98 2,834,516 +0.59(+0.88%)
Aug 15, 2018 67.42 68.15 65.63 66.39 2,514,856 -1.47(-2.17%)
Aug 14, 2018 67.92 68.56 67.17 67.86 2,802,720 +0.55(+0.81%)
Aug 13, 2018 67.22 68.34 66.87 67.32 1,801,400 +0.11(+0.16%)
Aug 10, 2018 67.11 67.66 66.69 67.21 1,760,400 -0.12(-0.18%)
Aug 09, 2018 66.02 68.19 65.94 67.33 2,748,640 +1.19(+1.81%)
Aug 08, 2018 67.46 67.46 65.78 66.14 2,905,300 -1.06(-1.58%)
Aug 07, 2018 67.89 68.44 66.88 67.20 2,740,368 -0.63(-0.93%)
Aug 06, 2018 64.62 68.05 64.62 67.83 4,888,960 +3.45(+5.35%)
Aug 03, 2018 67.36 67.36 64.14 64.39 7,720,400 -3.58(-5.26%)
Aug 02, 2018 65.41 68.72 65.13 67.96 5,512,968 +2.31(+3.52%)
Aug 01, 2018 64.12 65.87 64.00 65.65 2,582,052 +1.72(+2.69%)
Jul 31, 2018 64.44 65.72 63.38 63.93 3,961,052 -0.53(-0.83%)
Jul 30, 2018 67.54 67.69 63.77 64.47 3,659,196 -3.35(-4.95%)
Jul 27, 2018 68.89 69.22 66.72 67.82 2,940,800 -1.25(-1.81%)
Jul 26, 2018 68.16 69.83 67.31 69.07 2,012,976 +0.49(+0.72%)
Jul 25, 2018 66.51 69.00 66.51 68.58 2,088,948 +2.00(+3.01%)
Jul 24, 2018 67.60 68.05 65.75 66.58 2,349,880 -0.52(-0.78%)
Jul 23, 2018 67.37 67.72 65.88 67.10 2,297,084 -0.11(-0.17%)
Jul 20, 2018 69.25 69.45 67.14 67.21 2,276,844 -1.85(-2.68%)
Jul 19, 2018 69.34 70.30 68.85 69.06 2,346,216 +0.39(+0.57%)
Jul 18, 2018 68.47 68.96 68.27 68.67 1,272,036 +0.20(+0.30%)
Jul 17, 2018 67.67 68.69 66.72 68.47 1,152,996 +0.76(+1.12%)
Jul 16, 2018 66.62 68.69 66.62 67.71 2,833,156 +1.09(+1.63%)
Jul 13, 2018 69.58 69.59 65.29 66.62 5,708,644 -2.97(-4.26%)
Jul 12, 2018 67.97 69.80 67.67 69.59 2,083,404 +2.26(+3.36%)
Jul 11, 2018 66.25 67.74 65.89 67.33 1,545,476 +0.19(+0.29%)
Jul 10, 2018 68.00 68.00 66.93 67.14 1,511,760 -0.48(-0.71%)
Jul 09, 2018 67.47 68.58 66.40 67.61 3,004,152 +2.02(+3.08%)
Jul 06, 2018 64.73 65.98 64.48 65.60 1,258,524 +1.12(+1.74%)
Jul 05, 2018 64.50 64.67 63.06 64.48 2,067,740 +0.51(+0.80%)
Jul 03, 2018 63.97 63.97 63.97 0 -1.37(-2.10%)
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.