December 15th, 2015

Arista Networks Inc (NY: ANET )

317.07 USD +3.97 (+1.27%)
Official Closing Price Updated: 7:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 73.58 73.98 72.75 73.52 415,534 +0.52(+0.71%)
Nov 27, 2015 73.97 73.97 72.48 73.00 138,319 -0.76(-1.03%)
Nov 25, 2015 74.52 73.76 73.76 73.76 463,600 -0.92(-1.23%)
Nov 24, 2015 73.39 75.00 73.06 74.68 483,263 +0.71(+0.96%)
Nov 23, 2015 71.30 74.30 71.27 73.97 679,486 +2.55(+3.57%)
Nov 20, 2015 71.54 72.73 71.21 71.42 498,523 -0.01(-0.01%)
Nov 19, 2015 69.44 71.75 69.04 71.43 541,058 +1.74(+2.50%)
Nov 18, 2015 68.73 69.74 68.36 69.69 483,899 +0.54(+0.78%)
Nov 17, 2015 67.89 69.87 67.59 69.15 682,962 +1.27(+1.87%)
Nov 16, 2015 65.11 68.00 64.80 67.88 424,008 +2.69(+4.13%)
Nov 13, 2015 65.56 66.37 64.66 65.19 438,413 -0.69(-1.05%)
Nov 12, 2015 66.97 67.72 65.46 65.88 460,602 -1.37(-2.04%)
Nov 11, 2015 68.89 68.97 67.15 67.25 424,874 -1.65(-2.39%)
Nov 10, 2015 68.40 68.90 67.80 68.90 481,818 +0.00(+0.00%)
Nov 09, 2015 71.04 72.62 65.54 68.90 1,231,810 -1.56(-2.21%)
Nov 06, 2015 65.05 71.95 64.80 70.46 3,089,543 +8.50(+13.72%)
Nov 05, 2015 62.68 63.04 61.42 61.96 1,226,712 -1.04(-1.65%)
Nov 04, 2015 62.43 63.47 62.24 63.00 592,677 +0.77(+1.24%)
Nov 03, 2015 61.90 62.58 60.26 62.23 869,334 +0.33(+0.53%)
Nov 02, 2015 62.50 63.25 58.77 61.90 1,177,444 -2.61(-4.05%)
Oct 30, 2015 65.60 66.16 64.10 64.51 489,325 -0.65(-1.00%)
Oct 29, 2015 65.57 65.88 64.43 65.16 585,465 -0.85(-1.29%)
Oct 28, 2015 65.96 66.85 65.06 66.01 520,354 +0.11(+0.17%)
Oct 27, 2015 67.65 68.72 65.62 65.90 392,801 -2.07(-3.05%)
Oct 26, 2015 68.20 68.69 67.40 67.97 224,415 -0.43(-0.63%)
Oct 23, 2015 67.80 69.00 67.40 68.40 608,150 +1.27(+1.89%)
Oct 22, 2015 64.39 67.75 64.39 67.13 515,743 +2.66(+4.13%)
Oct 21, 2015 65.01 65.31 62.99 64.47 463,183 -0.19(-0.29%)
Oct 20, 2015 65.88 67.34 64.28 64.66 604,722 -1.29(-1.96%)
Oct 19, 2015 67.51 67.91 65.69 65.95 308,618 -1.65(-2.44%)
Oct 16, 2015 67.45 67.83 66.80 67.60 281,443 +0.30(+0.45%)
Oct 15, 2015 66.23 67.97 65.68 67.30 488,621 +2.37(+3.65%)
Oct 14, 2015 65.78 66.01 64.80 64.93 464,372 -0.74(-1.13%)
Oct 13, 2015 65.75 68.03 65.56 65.67 493,152 -0.93(-1.40%)
Oct 12, 2015 67.26 67.66 65.80 66.60 499,429 -0.61(-0.91%)
Oct 09, 2015 67.07 67.54 65.40 67.21 399,168 +0.46(+0.69%)
Oct 08, 2015 66.50 67.72 65.59 66.75 449,036 -0.22(-0.33%)
Oct 07, 2015 67.35 68.96 65.82 66.97 820,525 -0.41(-0.61%)
Oct 06, 2015 63.74 69.00 61.74 67.38 1,721,987 +3.47(+5.43%)
Oct 05, 2015 63.45 64.41 63.15 63.91 679,078 +1.11(+1.77%)
Oct 02, 2015 60.43 62.90 60.38 62.80 537,121 +1.80(+2.95%)
Oct 01, 2015 61.12 61.71 59.70 61.00 709,796 -0.19(-0.31%)
Sep 30, 2015 61.20 61.55 60.49 61.19 500,790 +0.32(+0.53%)
Sep 29, 2015 62.53 63.28 60.10 60.87 515,599 -1.37(-2.20%)
Sep 28, 2015 63.50 64.84 61.33 62.24 1,191,229 -1.26(-1.98%)
Sep 25, 2015 65.29 65.83 63.12 63.50 719,721 -1.50(-2.31%)
Sep 24, 2015 65.54 65.92 63.60 65.00 1,051,810 -0.52(-0.79%)
Sep 23, 2015 66.28 66.44 64.99 65.52 845,019 -0.84(-1.27%)
Sep 22, 2015 65.61 66.99 65.09 66.36 957,946 -0.31(-0.46%)
Sep 21, 2015 67.72 67.85 65.11 66.67 1,139,359 -0.21(-0.31%)
Sep 18, 2015 64.31 67.93 64.30 66.88 2,298,742 +2.15(+3.32%)
Sep 17, 2015 63.76 66.00 63.60 64.73 1,119,055 +1.22(+1.92%)
Sep 16, 2015 64.00 64.39 62.19 63.51 1,066,864 +0.01(+0.02%)
Sep 15, 2015 64.02 65.26 62.04 63.50 981,157 +0.31(+0.49%)
Sep 14, 2015 65.46 66.48 62.69 63.19 1,506,740 -1.27(-1.97%)
Sep 11, 2015 69.17 69.21 61.06 64.46 3,455,189 -5.42(-7.76%)
Sep 10, 2015 73.73 74.39 69.63 69.88 1,170,872 -4.15(-5.61%)
Sep 09, 2015 78.50 78.50 73.79 74.03 796,845 -4.23(-5.41%)
Sep 08, 2015 75.67 78.72 75.40 78.26 803,349 +3.39(+4.53%)
Sep 04, 2015 73.13 74.87 74.87 74.87 579,400 +0.91(+1.23%)
Sep 03, 2015 73.75 74.86 73.04 73.96 589,190 +0.76(+1.04%)
Sep 02, 2015 73.01 73.69 70.50 73.20 704,704 +1.29(+1.79%)
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.