December 15th, 2015

Arista Networks Inc (NY: ANET )

311.66 USD -2.79 (-0.89%)
Official Closing Price Updated: 7:29 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 76.68 76.93 75.56 75.87 206,832 -0.28(-0.37%)
Nov 26, 2014 74.90 76.15 76.15 76.15 528,000 +2.41(+3.27%)
Nov 25, 2014 73.33 74.81 73.00 73.74 421,291 +0.80(+1.10%)
Nov 24, 2014 74.25 74.69 72.66 72.94 425,541 -1.21(-1.63%)
Nov 21, 2014 75.50 76.25 74.05 74.15 422,286 -1.03(-1.37%)
Nov 20, 2014 76.37 76.37 74.67 75.18 600,955 -1.82(-2.36%)
Nov 19, 2014 76.20 77.31 76.20 77.00 381,246 +0.20(+0.26%)
Nov 18, 2014 76.70 77.45 76.31 76.80 316,305 +0.10(+0.13%)
Nov 17, 2014 76.64 77.15 75.82 76.70 371,769 -0.99(-1.27%)
Nov 14, 2014 76.97 77.74 76.51 77.69 324,302 +0.72(+0.94%)
Nov 13, 2014 77.00 78.75 76.23 76.97 377,689 -0.27(-0.35%)
Nov 12, 2014 78.74 79.38 76.50 77.24 570,868 -1.50(-1.91%)
Nov 11, 2014 74.54 79.38 74.00 78.74 1,486,841 +1.95(+2.54%)
Nov 10, 2014 78.03 80.34 76.61 76.79 751,025 -1.04(-1.34%)
Nov 07, 2014 78.85 81.05 76.50 77.83 1,650,789 -9.42(-10.80%)
Nov 06, 2014 85.42 87.30 83.20 87.25 717,495 +3.13(+3.72%)
Nov 05, 2014 89.28 89.89 82.77 84.12 758,962 -2.27(-2.63%)
Nov 04, 2014 85.69 87.21 82.56 86.39 578,403 +0.70(+0.82%)
Nov 03, 2014 84.75 86.00 81.36 85.69 501,137 +4.44(+5.46%)
Oct 31, 2014 74.84 82.93 74.60 81.25 647,621 +7.36(+9.96%)
Oct 30, 2014 73.30 75.00 73.09 73.89 307,875 +0.86(+1.18%)
Oct 29, 2014 73.85 75.60 72.23 73.03 318,495 -0.81(-1.10%)
Oct 28, 2014 73.54 74.31 72.56 73.84 432,626 +0.48(+0.65%)
Oct 27, 2014 74.70 74.93 73.10 73.36 205,349 -1.57(-2.10%)
Oct 24, 2014 73.80 74.99 72.75 74.93 279,569 +1.09(+1.48%)
Oct 23, 2014 73.27 75.39 72.26 73.84 506,999 +1.66(+2.30%)
Oct 22, 2014 78.00 78.15 71.68 72.18 498,821 -5.33(-6.88%)
Oct 21, 2014 78.31 78.38 76.81 77.51 348,307 +1.12(+1.47%)
Oct 20, 2014 77.42 79.25 75.42 76.39 292,986 -0.33(-0.43%)
Oct 17, 2014 75.93 77.49 75.87 76.72 648,095 +2.15(+2.88%)
Oct 16, 2014 74.49 75.38 73.50 74.57 586,707 -0.48(-0.64%)
Oct 15, 2014 73.00 75.72 71.00 75.05 604,346 +1.53(+2.08%)
Oct 14, 2014 74.00 75.38 72.40 73.52 696,186 -0.17(-0.23%)
Oct 13, 2014 78.58 79.62 73.31 73.69 604,154 -4.44(-5.68%)
Oct 10, 2014 84.63 86.71 77.77 78.13 1,369,322 -7.69(-8.96%)
Oct 09, 2014 88.44 90.25 84.65 85.82 521,124 -2.62(-2.96%)
Oct 08, 2014 84.33 88.92 83.04 88.44 592,867 +5.63(+6.80%)
Oct 07, 2014 83.13 84.48 82.21 82.81 450,195 -1.87(-2.21%)
Oct 06, 2014 85.98 86.58 82.81 84.68 361,456 -1.05(-1.22%)
Oct 03, 2014 85.78 87.11 83.47 85.73 344,747 +1.50(+1.78%)
Oct 02, 2014 84.45 85.05 79.62 84.23 479,354 +0.17(+0.20%)
Oct 01, 2014 88.04 88.53 83.12 84.06 602,750 -4.27(-4.83%)
Sep 30, 2014 93.56 94.84 86.61 88.33 1,101,346 -4.98(-5.34%)
Sep 29, 2014 84.46 93.75 84.00 93.31 762,822 +8.18(+9.61%)
Sep 26, 2014 84.35 85.92 84.34 85.13 289,594 +0.83(+0.98%)
Sep 25, 2014 86.71 88.44 83.82 84.30 329,457 -2.81(-3.23%)
Sep 24, 2014 83.20 87.90 83.20 87.11 280,406 +2.64(+3.13%)
Sep 23, 2014 83.44 86.31 83.06 84.47 294,807 +0.63(+0.75%)
Sep 22, 2014 86.89 88.65 83.56 83.84 454,492 -3.81(-4.35%)
Sep 19, 2014 86.94 87.65 84.90 87.65 522,235 +1.52(+1.76%)
Sep 18, 2014 84.50 86.44 84.03 86.13 235,527 +2.62(+3.14%)
Sep 17, 2014 84.79 85.94 83.22 83.51 200,803 -0.49(-0.58%)
Sep 16, 2014 82.27 85.34 80.80 84.00 268,456 +1.17(+1.41%)
Sep 15, 2014 87.32 88.25 82.54 82.83 410,015 -3.44(-3.99%)
Sep 12, 2014 88.89 89.41 85.00 86.27 195,092 -2.48(-2.79%)
Sep 11, 2014 88.10 90.89 87.64 88.75 180,064 +0.00(+0.00%)
Sep 10, 2014 84.99 88.84 83.14 88.75 330,775 +4.47(+5.30%)
Sep 09, 2014 88.00 88.88 83.78 84.28 339,918 -3.38(-3.86%)
Sep 08, 2014 91.15 93.94 85.69 87.66 740,430 -3.46(-3.80%)
Sep 05, 2014 87.42 91.33 86.13 91.12 235,019 +3.63(+4.15%)
Sep 04, 2014 85.41 89.30 85.41 87.49 322,704 +1.88(+2.20%)
Sep 03, 2014 87.16 87.56 84.91 85.61 335,255 -0.49(-0.57%)
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.