Skip to main content

Arista Networks Inc (NY: ANET )

361.90 +2.31 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 358.13 366.40 357.29 361.90 1,251,904 +2.31(+0.64%)
Jul 11, 2024 364.09 365.00 355.36 359.59 1,951,226 -4.16(-1.14%)
Jul 10, 2024 366.96 368.18 355.87 363.75 2,295,190 -2.00(-0.55%)
Jul 09, 2024 371.93 376.50 365.64 365.75 2,001,933 -5.32(-1.43%)
Jul 08, 2024 366.15 373.98 366.07 371.07 1,562,512 +4.93(+1.35%)
Jul 05, 2024 366.48 367.25 361.09 366.14 1,357,855 +0.72(+0.20%)
Jul 03, 2024 358.00 365.42 356.49 365.42 1,210,194 +8.41(+2.36%)
Jul 02, 2024 357.35 363.28 354.93 357.01 1,577,988 +0.31(+0.09%)
Jul 01, 2024 354.71 357.57 344.75 356.70 1,635,881 +6.22(+1.77%)
Jun 28, 2024 348.00 355.22 348.00 350.48 2,879,763 +2.55(+0.73%)
Jun 27, 2024 338.00 350.98 337.99 347.93 2,496,000 +13.23(+3.95%)
Jun 26, 2024 334.53 337.29 332.02 334.70 1,742,213 +0.17(+0.05%)
Jun 25, 2024 331.34 335.69 329.01 334.53 1,910,138 +5.32(+1.62%)
Jun 24, 2024 334.65 335.65 327.03 329.21 2,411,225 -8.15(-2.42%)
Jun 21, 2024 338.48 338.55 327.00 337.36 4,103,963 -2.83(-0.83%)
Jun 20, 2024 343.98 345.89 336.83 340.19 3,495,396 -0.15(-0.04%)
Jun 18, 2024 340.00 344.13 337.72 340.34 2,891,971 +0.26(+0.08%)
Jun 17, 2024 332.68 341.87 326.06 340.08 3,291,828 +11.58(+3.53%)
Jun 14, 2024 331.00 331.00 325.31 328.50 2,147,960 -3.17(-0.96%)
Jun 13, 2024 320.00 331.75 319.18 331.67 3,894,084 +20.34(+6.53%)
Jun 12, 2024 307.17 312.41 302.64 311.33 2,201,328 +6.56(+2.15%)
Jun 11, 2024 298.33 305.14 295.21 304.77 1,993,476 +7.19(+2.42%)
Jun 10, 2024 294.60 298.68 291.22 297.58 1,841,447 +0.79(+0.27%)
Jun 07, 2024 296.80 301.39 295.17 296.79 1,469,514 +0.22(+0.07%)
Jun 06, 2024 295.00 298.06 293.52 296.57 1,598,643 -0.99(-0.33%)
Jun 05, 2024 298.67 301.90 295.96 297.56 1,725,852 +4.38(+1.49%)
Jun 04, 2024 294.55 299.00 291.16 293.18 1,715,047 -3.21(-1.08%)
Jun 03, 2024 300.40 301.24 290.31 296.39 2,226,381 -1.26(-0.42%)
May 31, 2024 303.09 304.11 291.98 297.65 3,487,458 -6.01(-1.98%)
May 30, 2024 307.00 308.99 300.46 303.66 1,620,298 -4.65(-1.51%)
May 29, 2024 306.50 310.29 305.32 308.31 2,363,805 +0.82(+0.27%)
May 28, 2024 312.00 312.83 305.61 307.49 1,791,200 +0.94(+0.31%)
May 24, 2024 304.43 308.75 301.40 306.55 2,136,458 +5.13(+1.70%)
May 23, 2024 305.36 306.07 289.41 301.42 6,652,256 -15.08(-4.76%)
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%)
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.