December 15th, 2015

Arista Networks Inc (NY: ANET )

317.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:01 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 187.01 196.11 185.78 193.12 1,217,200 -0.06(-0.03%)
Feb 27, 2020 199.05 203.47 193.05 193.18 1,098,987 -9.96(-4.90%)
Feb 26, 2020 207.10 209.13 202.81 203.14 822,469 -2.85(-1.38%)
Feb 25, 2020 216.38 217.49 202.51 205.99 1,278,616 -7.76(-3.63%)
Feb 24, 2020 209.99 216.36 209.35 213.75 1,030,335 -9.71(-4.35%)
Feb 21, 2020 223.49 224.57 220.27 223.46 964,500 -4.82(-2.11%)
Feb 20, 2020 224.40 228.76 223.64 228.28 747,004 +3.26(+1.45%)
Feb 19, 2020 225.97 227.44 223.03 225.02 719,014 -0.77(-0.34%)
Feb 18, 2020 223.18 226.30 220.39 225.79 861,041 +2.32(+1.04%)
Feb 14, 2020 217.50 227.00 217.00 223.47 2,114,500 -14.15(-5.95%)
Feb 13, 2020 232.50 241.35 232.40 237.62 1,517,873 +3.16(+1.35%)
Feb 12, 2020 231.83 235.18 231.03 234.46 836,230 +2.96(+1.28%)
Feb 11, 2020 233.81 234.62 230.26 231.50 709,662 -0.50(-0.22%)
Feb 10, 2020 230.10 234.55 229.51 232.00 810,424 +0.23(+0.10%)
Feb 07, 2020 230.58 233.41 230.49 231.77 470,300 -0.75(-0.32%)
Feb 06, 2020 230.76 233.34 229.03 232.52 464,939 +2.61(+1.14%)
Feb 05, 2020 233.80 234.63 229.55 229.91 658,052 -1.41(-0.61%)
Feb 04, 2020 228.55 231.67 227.92 231.32 493,530 +6.05(+2.69%)
Feb 03, 2020 225.65 227.38 223.64 225.27 564,385 +1.93(+0.86%)
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%)
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.