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, 2016 96.08 96.68 94.54 94.81 666,452 -0.72(-0.75%)
Nov 29, 2016 96.00 96.84 95.29 95.53 593,992 -0.44(-0.46%)
Nov 28, 2016 95.06 96.06 94.11 95.97 620,095 +1.31(+1.38%)
Nov 25, 2016 94.75 95.00 93.59 94.66 365,498 -0.53(-0.56%)
Nov 23, 2016 95.19 95.19 95.19 0 +0.41(+0.43%)
Nov 22, 2016 94.48 94.94 94.07 94.78 855,067 +0.30(+0.32%)
Nov 21, 2016 89.26 94.76 89.26 94.48 2,402,304 +6.50(+7.39%)
Nov 18, 2016 88.53 89.36 87.82 87.98 537,018 -0.06(-0.07%)
Nov 17, 2016 88.01 88.53 87.74 88.04 275,640 -0.03(-0.03%)
Nov 16, 2016 87.77 88.51 86.64 88.07 461,470 +0.28(+0.32%)
Nov 15, 2016 87.79 88.88 86.00 87.79 996,140 -0.04(-0.05%)
Nov 14, 2016 86.77 88.23 86.58 87.83 1,197,130 +1.68(+1.95%)
Nov 11, 2016 85.83 86.58 84.73 86.15 728,328 +0.24(+0.28%)
Nov 10, 2016 86.24 87.18 84.69 85.91 1,079,033 +0.51(+0.60%)
Nov 09, 2016 83.83 85.73 82.50 85.40 837,000 -0.67(-0.78%)
Nov 08, 2016 86.00 86.58 84.37 86.07 843,812 +0.23(+0.27%)
Nov 07, 2016 84.62 85.90 83.95 85.84 1,274,809 +2.53(+3.04%)
Nov 04, 2016 80.90 84.23 79.05 83.31 1,839,415 +1.23(+1.50%)
Nov 03, 2016 83.40 83.92 81.50 82.08 1,033,073 -0.83(-1.00%)
Nov 02, 2016 84.32 84.84 82.54 82.91 568,802 -1.26(-1.50%)
Nov 01, 2016 84.37 85.48 83.12 84.17 745,896 -0.58(-0.68%)
Oct 31, 2016 85.10 85.80 84.60 84.75 685,285 -0.35(-0.41%)
Oct 28, 2016 84.46 86.30 83.78 85.10 930,697 +0.49(+0.58%)
Oct 27, 2016 84.61 84.70 83.56 84.61 533,187 +0.39(+0.46%)
Oct 26, 2016 84.00 84.89 83.86 84.22 338,263 -0.10(-0.12%)
Oct 25, 2016 84.62 85.12 84.21 84.32 298,543 +0.29(+0.35%)
Oct 24, 2016 84.48 84.65 83.90 84.03 258,400 +0.45(+0.54%)
Oct 21, 2016 81.65 83.83 80.88 83.58 366,891 +1.72(+2.10%)
Oct 20, 2016 81.92 82.12 81.30 81.86 235,168 -0.04(-0.05%)
Oct 19, 2016 80.76 82.12 80.17 81.90 355,843 +1.04(+1.29%)
Oct 18, 2016 81.67 81.82 80.82 80.86 235,795 +0.14(+0.17%)
Oct 17, 2016 80.49 81.12 79.72 80.72 446,845 +0.27(+0.34%)
Oct 14, 2016 82.00 82.69 79.75 80.45 495,882 -0.31(-0.38%)
Oct 13, 2016 80.55 81.09 78.82 80.76 693,744 -1.33(-1.62%)
Oct 12, 2016 82.80 82.99 81.74 82.09 366,792 -0.92(-1.11%)
Oct 11, 2016 86.50 86.50 82.41 83.01 639,986 -3.52(-4.07%)
Oct 10, 2016 85.70 87.62 84.99 86.53 1,058,081 +1.39(+1.63%)
Oct 07, 2016 85.69 85.75 84.82 85.14 340,529 -0.33(-0.39%)
Oct 06, 2016 85.11 85.50 84.56 85.47 341,181 +0.50(+0.59%)
Oct 05, 2016 85.81 85.99 84.88 84.97 524,385 -0.28(-0.33%)
Oct 04, 2016 85.59 85.79 84.76 85.25 406,043 +0.20(+0.24%)
Oct 03, 2016 84.91 85.52 84.58 85.05 621,885 -0.03(-0.04%)
Sep 30, 2016 85.64 85.86 84.37 85.08 710,504 -0.14(-0.16%)
Sep 29, 2016 85.79 86.26 84.40 85.22 540,542 -0.54(-0.63%)
Sep 28, 2016 85.88 86.35 85.14 85.76 792,631 -0.56(-0.65%)
Sep 27, 2016 84.64 86.32 84.64 86.32 472,627 +1.23(+1.45%)
Sep 26, 2016 84.97 85.36 84.38 85.09 329,771 -0.63(-0.73%)
Sep 23, 2016 84.90 85.94 84.24 85.72 705,637 +0.39(+0.46%)
Sep 22, 2016 84.40 85.59 84.27 85.33 711,001 +1.56(+1.86%)
Sep 21, 2016 82.26 83.86 82.26 83.77 434,771 +1.95(+2.38%)
Sep 20, 2016 82.30 83.29 81.61 81.82 634,487 -0.21(-0.26%)
Sep 19, 2016 83.48 83.98 81.30 82.03 1,027,243 -3.00(-3.53%)
Sep 16, 2016 84.07 85.10 83.70 85.03 1,174,001 +0.60(+0.71%)
Sep 15, 2016 82.53 84.69 82.19 84.43 679,396 +1.30(+1.56%)
Sep 14, 2016 80.74 84.27 80.73 83.13 1,804,651 +2.40(+2.97%)
Sep 13, 2016 80.50 81.24 80.13 80.73 597,875 -0.17(-0.21%)
Sep 12, 2016 79.16 81.26 78.16 80.90 528,676 +1.14(+1.43%)
Sep 09, 2016 80.90 81.79 79.74 79.76 537,751 -1.59(-1.95%)
Sep 08, 2016 81.25 81.75 80.98 81.35 340,064 +0.00(+0.00%)
Sep 07, 2016 80.88 81.84 80.72 81.35 430,970 +0.16(+0.20%)
Sep 06, 2016 80.94 81.69 80.14 81.19 488,328 +0.24(+0.30%)
Sep 02, 2016 80.08 80.95 80.95 80.95 720,600 +1.28(+1.61%)
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.