December 15th, 2015

Arista Networks Inc (NY: ANET )

307.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 195.24 196.22 194.33 195.13 264,700 -0.47(-0.24%)
Nov 27, 2019 196.49 196.85 194.33 195.60 560,500 -0.80(-0.41%)
Nov 26, 2019 198.00 199.20 194.90 196.40 709,384 -1.51(-0.76%)
Nov 25, 2019 195.00 198.56 194.99 197.91 585,055 +3.42(+1.76%)
Nov 22, 2019 193.26 194.74 192.18 194.49 940,600 +2.49(+1.30%)
Nov 21, 2019 194.04 194.39 191.70 192.00 858,288 -2.04(-1.05%)
Nov 20, 2019 194.00 195.92 192.50 194.04 759,792 +0.04(+0.02%)
Nov 19, 2019 195.49 196.34 193.28 194.00 584,865 +0.98(+0.51%)
Nov 18, 2019 192.09 195.49 191.52 193.02 848,534 +0.40(+0.21%)
Nov 15, 2019 192.48 193.91 190.21 192.62 870,900 +2.06(+1.08%)
Nov 14, 2019 189.59 191.13 187.80 190.56 1,143,083 -0.09(-0.05%)
Nov 13, 2019 193.90 195.85 190.25 190.65 624,647 -3.32(-1.71%)
Nov 12, 2019 190.66 194.48 190.66 193.97 925,203 +2.80(+1.46%)
Nov 11, 2019 191.47 192.89 189.23 191.17 689,273 -1.44(-0.75%)
Nov 08, 2019 194.86 194.93 192.00 192.61 819,000 -1.83(-0.94%)
Nov 07, 2019 192.00 196.99 191.86 194.44 1,343,696 +4.01(+2.11%)
Nov 06, 2019 189.90 192.78 188.40 190.43 1,345,790 +1.65(+0.87%)
Nov 05, 2019 192.16 192.49 184.25 188.78 1,894,292 -2.49(-1.30%)
Nov 04, 2019 187.61 192.57 187.00 191.27 2,603,450 +5.97(+3.22%)
Nov 01, 2019 173.66 189.34 173.31 185.30 10,490,800 -59.27(-24.23%)
Oct 31, 2019 247.80 247.80 242.36 244.57 1,901,288 -1.70(-0.69%)
Oct 30, 2019 246.00 247.90 243.11 246.27 493,239 +0.31(+0.13%)
Oct 29, 2019 248.00 249.53 245.43 245.96 359,500 -2.94(-1.18%)
Oct 28, 2019 246.50 251.74 245.92 248.90 673,848 +4.54(+1.86%)
Oct 25, 2019 242.60 245.26 240.01 244.36 710,500 +5.04(+2.11%)
Oct 24, 2019 246.01 246.40 234.70 239.32 813,896 -7.29(-2.96%)
Oct 23, 2019 241.86 246.78 240.00 246.61 374,153 +5.11(+2.12%)
Oct 22, 2019 245.56 246.12 239.94 241.50 472,422 -2.34(-0.96%)
Oct 21, 2019 242.27 246.17 241.23 243.84 464,382 +4.41(+1.84%)
Oct 18, 2019 239.62 241.12 237.10 239.43 360,400 -2.08(-0.86%)
Oct 17, 2019 240.21 241.77 238.12 241.51 394,778 +2.43(+1.02%)
Oct 16, 2019 238.77 239.99 235.59 239.08 446,314 -1.89(-0.78%)
Oct 15, 2019 235.91 243.58 235.42 240.97 494,617 +6.20(+2.64%)
Oct 14, 2019 236.37 236.94 233.31 234.77 321,391 -1.67(-0.71%)
Oct 11, 2019 232.72 238.74 230.76 236.44 560,100 +8.72(+3.83%)
Oct 10, 2019 228.56 228.87 225.50 227.72 693,639 -2.31(-1.00%)
Oct 09, 2019 231.01 231.92 227.51 230.03 464,030 +0.93(+0.41%)
Oct 08, 2019 230.08 231.41 225.11 229.10 448,574 -1.84(-0.80%)
Oct 07, 2019 230.05 232.55 229.47 230.94 364,524 +2.37(+1.04%)
Oct 04, 2019 224.39 228.91 224.18 228.57 330,600 +4.23(+1.89%)
Oct 03, 2019 220.92 224.34 215.26 224.34 927,149 -3.99(-1.75%)
Oct 02, 2019 227.48 228.69 222.35 228.33 589,264 -2.02(-0.88%)
Oct 01, 2019 240.27 241.49 229.50 230.35 728,561 -8.57(-3.59%)
Sep 30, 2019 242.78 243.04 238.38 238.92 745,047 -3.86(-1.59%)
Sep 27, 2019 245.00 247.72 240.73 242.78 419,300 -1.23(-0.50%)
Sep 26, 2019 240.34 244.72 237.83 244.01 378,689 +2.45(+1.01%)
Sep 25, 2019 237.32 242.29 233.03 241.56 444,406 +3.52(+1.48%)
Sep 24, 2019 243.24 243.28 235.72 238.04 607,206 -2.71(-1.13%)
Sep 23, 2019 240.08 243.15 238.54 240.75 600,638 +0.69(+0.29%)
Sep 20, 2019 245.48 245.85 239.45 240.06 779,200 -4.07(-1.67%)
Sep 19, 2019 246.72 251.85 243.45 244.13 610,437 -2.47(-1.00%)
Sep 18, 2019 243.54 247.41 243.54 246.60 712,679 +2.15(+0.88%)
Sep 17, 2019 242.76 245.98 242.01 244.45 621,025 +0.26(+0.11%)
Sep 16, 2019 241.59 246.09 240.82 244.19 340,113 +0.43(+0.18%)
Sep 13, 2019 249.25 250.00 243.28 243.76 606,900 -6.18(-2.47%)
Sep 12, 2019 247.60 251.39 247.52 249.94 1,001,533 +3.13(+1.27%)
Sep 11, 2019 239.00 247.06 238.00 246.81 896,037 +8.87(+3.73%)
Sep 10, 2019 229.79 238.00 227.46 237.94 703,761 +6.81(+2.95%)
Sep 09, 2019 237.36 238.51 227.83 231.13 720,489 -4.57(-1.94%)
Sep 06, 2019 236.00 237.26 234.01 235.70 558,600 +0.32(+0.14%)
Sep 05, 2019 229.41 236.42 228.92 235.38 737,947 +9.15(+4.04%)
Sep 04, 2019 225.69 227.94 225.11 226.23 594,211 +1.94(+0.86%)
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.