December 15th, 2015

Arista Networks Inc (NY: ANET )

311.21 USD -0.45 (-0.14%)
Official Closing Price Updated: 7:37 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 230.54 230.54 222.84 223.34 1,001,100 -8.40(-3.62%)
Jan 30, 2020 229.11 233.63 228.15 231.74 691,215 -3.31(-1.41%)
Jan 29, 2020 237.84 239.02 234.52 235.05 452,131 -1.67(-0.71%)
Jan 28, 2020 235.44 237.84 234.75 236.72 616,243 +1.75(+0.74%)
Jan 27, 2020 230.10 236.71 227.42 234.97 1,200,656 -3.08(-1.29%)
Jan 24, 2020 234.75 241.89 234.34 238.05 1,608,800 +7.99(+3.47%)
Jan 23, 2020 224.14 230.98 221.48 230.06 846,407 +7.34(+3.30%)
Jan 22, 2020 222.00 225.91 221.67 222.72 452,272 +1.48(+0.67%)
Jan 21, 2020 221.31 224.00 219.30 221.24 619,826 -0.63(-0.28%)
Jan 17, 2020 220.00 222.72 219.18 221.87 996,200 +2.62(+1.19%)
Jan 16, 2020 215.99 219.41 214.57 219.25 639,440 +5.86(+2.75%)
Jan 15, 2020 211.02 216.19 210.72 213.39 581,083 +0.34(+0.16%)
Jan 14, 2020 211.91 214.35 211.11 213.05 646,960 +1.90(+0.90%)
Jan 13, 2020 208.05 211.50 207.90 211.15 607,280 +3.69(+1.78%)
Jan 10, 2020 207.20 209.66 206.14 207.46 459,900 +0.66(+0.32%)
Jan 09, 2020 208.50 208.90 205.93 206.80 475,370 -0.18(-0.09%)
Jan 08, 2020 204.85 207.79 204.63 206.98 673,816 +2.13(+1.04%)
Jan 07, 2020 202.86 205.43 201.30 204.85 532,932 +1.99(+0.98%)
Jan 06, 2020 198.79 203.17 198.00 202.86 516,148 +2.01(+1.00%)
Jan 03, 2020 200.00 203.83 198.48 200.85 766,900 -3.87(-1.89%)
Jan 02, 2020 205.68 207.24 203.10 204.72 624,527 +1.32(+0.65%)
Dec 31, 2019 202.68 204.58 202.10 203.40 547,500 +0.27(+0.13%)
Dec 30, 2019 204.35 204.69 201.64 203.13 708,035 -1.30(-0.64%)
Dec 27, 2019 205.71 205.92 203.95 204.43 554,600 -1.18(-0.57%)
Dec 26, 2019 204.64 205.80 204.21 205.61 394,699 +0.97(+0.47%)
Dec 24, 2019 204.87 204.87 203.78 204.64 264,000 -0.23(-0.11%)
Dec 23, 2019 206.50 208.59 204.05 204.87 905,177 -1.28(-0.62%)
Dec 20, 2019 204.63 206.92 202.54 206.15 1,711,700 +2.40(+1.18%)
Dec 19, 2019 199.45 205.52 198.38 203.75 984,046 +3.73(+1.86%)
Dec 18, 2019 199.00 200.23 198.75 200.02 687,853 +1.02(+0.51%)
Dec 17, 2019 198.60 199.86 197.61 199.00 594,318 +0.36(+0.18%)
Dec 16, 2019 194.17 200.86 194.00 198.64 1,131,878 +5.72(+2.96%)
Dec 13, 2019 193.00 194.99 191.85 192.92 887,400 +0.22(+0.11%)
Dec 12, 2019 191.61 194.90 190.34 192.70 922,013 +1.47(+0.77%)
Dec 11, 2019 192.14 193.51 190.00 191.23 877,880 -0.91(-0.47%)
Dec 10, 2019 191.06 194.86 189.63 192.14 772,204 +1.82(+0.96%)
Dec 09, 2019 190.26 190.82 188.36 190.32 754,084 +0.11(+0.06%)
Dec 06, 2019 192.42 193.16 189.87 190.21 628,900 -1.44(-0.75%)
Dec 05, 2019 193.15 193.81 190.77 191.65 621,823 -2.05(-1.06%)
Dec 04, 2019 193.07 195.04 191.37 193.70 525,046 +1.71(+0.89%)
Dec 03, 2019 190.00 192.18 188.17 191.99 628,882 -1.14(-0.59%)
Dec 02, 2019 195.39 195.39 190.89 193.13 637,491 -2.00(-1.02%)
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%)
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.