December 15th, 2015

Arista Networks Inc (NY: ANET )

314.88 USD -2.19 (-0.69%)
Streaming Delayed Price Updated: 10:19 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 236.41 239.21 233.52 238.48 755,400 +2.17(+0.92%)
Nov 29, 2018 234.99 238.10 231.01 236.31 558,980 +0.91(+0.39%)
Nov 28, 2018 228.48 236.00 227.17 235.40 632,809 +10.66(+4.74%)
Nov 27, 2018 224.93 226.65 223.23 224.74 424,830 -1.63(-0.72%)
Nov 26, 2018 223.30 227.00 219.38 226.37 503,498 +7.13(+3.25%)
Nov 23, 2018 217.00 222.87 215.97 219.24 235,100 +0.22(+0.10%)
Nov 21, 2018 219.02 219.02 219.02 0 -0.36(-0.16%)
Nov 20, 2018 213.00 223.63 210.55 219.38 998,285 -3.62(-1.62%)
Nov 19, 2018 239.11 239.18 221.51 223.00 891,016 -16.37(-6.84%)
Nov 16, 2018 241.85 243.00 237.95 239.37 716,100 -4.83(-1.98%)
Nov 15, 2018 229.69 244.93 229.68 244.20 1,283,205 +14.71(+6.41%)
Nov 14, 2018 238.56 240.00 228.99 229.49 881,447 -6.87(-2.91%)
Nov 13, 2018 238.08 240.85 232.37 236.36 726,137 -0.26(-0.11%)
Nov 12, 2018 243.39 245.00 234.66 236.62 834,835 -7.81(-3.20%)
Nov 09, 2018 250.93 251.19 241.00 244.43 778,400 -7.77(-3.08%)
Nov 08, 2018 252.08 255.31 248.70 252.20 523,665 -1.35(-0.53%)
Nov 07, 2018 246.98 254.38 246.26 253.55 762,488 +8.44(+3.44%)
Nov 06, 2018 248.00 252.29 241.44 245.11 900,688 -3.85(-1.55%)
Nov 05, 2018 256.67 257.48 248.10 248.96 953,677 -8.81(-3.42%)
Nov 02, 2018 260.91 269.49 245.44 257.77 3,090,300 +16.81(+6.98%)
Nov 01, 2018 232.77 242.32 231.12 240.96 1,345,076 +10.61(+4.61%)
Oct 31, 2018 233.50 238.68 230.30 230.35 1,152,174 +1.89(+0.83%)
Oct 30, 2018 218.13 228.63 215.60 228.46 915,318 +10.60(+4.87%)
Oct 29, 2018 224.11 226.15 213.11 217.86 953,254 -1.67(-0.76%)
Oct 26, 2018 225.00 225.78 217.03 219.53 1,271,400 -11.16(-4.84%)
Oct 25, 2018 226.72 232.75 224.72 230.69 806,834 +6.87(+3.07%)
Oct 24, 2018 231.55 237.01 223.59 223.82 995,624 -9.01(-3.87%)
Oct 23, 2018 226.77 235.00 221.65 232.83 956,965 +0.65(+0.28%)
Oct 22, 2018 231.36 234.37 227.29 232.18 814,092 +2.42(+1.05%)
Oct 19, 2018 234.84 236.21 227.30 229.76 913,700 -3.33(-1.43%)
Oct 18, 2018 236.81 237.98 230.16 233.09 798,392 -5.86(-2.45%)
Oct 17, 2018 243.99 247.48 233.77 238.95 1,182,761 +5.37(+2.30%)
Oct 16, 2018 223.45 234.38 223.45 233.58 1,245,659 +12.75(+5.77%)
Oct 15, 2018 230.36 232.77 220.50 220.83 1,301,146 -1.54(-0.69%)
Oct 12, 2018 221.81 225.68 217.96 222.37 1,454,400 +6.91(+3.21%)
Oct 11, 2018 217.95 224.20 214.10 215.46 2,212,084 -10.33(-4.58%)
Oct 10, 2018 237.18 237.99 225.26 225.79 1,614,164 -12.86(-5.39%)
Oct 09, 2018 242.28 244.99 235.53 238.65 1,160,172 -4.56(-1.87%)
Oct 08, 2018 250.44 251.61 239.21 243.21 1,190,918 -8.06(-3.21%)
Oct 05, 2018 256.55 261.99 247.17 251.27 1,024,100 -6.47(-2.51%)
Oct 04, 2018 260.76 261.42 255.49 257.74 607,309 -3.69(-1.41%)
Oct 03, 2018 257.00 262.56 255.74 261.43 597,770 +5.28(+2.06%)
Oct 02, 2018 258.08 259.84 255.32 256.15 733,472 -3.49(-1.34%)
Oct 01, 2018 267.21 268.82 258.47 259.64 1,121,235 -6.22(-2.34%)
Sep 28, 2018 265.30 269.00 264.71 265.86 476,000 +0.53(+0.20%)
Sep 27, 2018 264.89 268.41 263.70 265.33 832,915 +1.46(+0.55%)
Sep 26, 2018 273.02 273.90 263.37 263.87 1,235,722 -10.69(-3.89%)
Sep 25, 2018 275.18 276.00 272.50 274.56 518,846 +0.35(+0.13%)
Sep 24, 2018 268.28 275.23 265.02 274.21 711,614 +4.92(+1.83%)
Sep 21, 2018 274.00 275.00 268.44 269.29 1,815,500 -3.76(-1.38%)
Sep 20, 2018 272.64 274.05 270.20 273.05 745,338 +2.85(+1.05%)
Sep 19, 2018 268.05 271.38 267.20 270.20 849,949 +3.04(+1.14%)
Sep 18, 2018 265.30 269.35 265.30 267.16 732,222 +2.08(+0.78%)
Sep 17, 2018 271.87 272.28 264.56 265.08 675,285 -6.17(-2.27%)
Sep 14, 2018 271.00 273.69 269.38 271.25 1,006,400 +1.19(+0.44%)
Sep 13, 2018 268.99 272.00 267.96 270.06 827,373 +2.21(+0.83%)
Sep 12, 2018 266.86 268.21 261.79 267.85 862,781 +0.64(+0.24%)
Sep 11, 2018 267.59 271.25 265.64 267.21 836,905 -1.80(-0.67%)
Sep 10, 2018 268.74 269.98 264.91 269.01 1,179,031 +1.96(+0.73%)
Sep 07, 2018 267.79 272.31 264.00 267.05 1,111,600 -0.72(-0.27%)
Sep 06, 2018 274.00 276.96 265.22 267.77 1,302,894 -4.52(-1.66%)
Sep 05, 2018 288.46 289.09 271.14 272.29 1,809,767 -17.53(-6.05%)
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.