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 (%)
Mar 31, 2020 204.38 208.62 199.22 202.55 1,132,198 -3.18(-1.55%)
Mar 30, 2020 191.01 206.94 189.08 205.73 1,040,129 +14.44(+7.55%)
Mar 27, 2020 193.22 196.16 189.79 191.29 915,200 -9.28(-4.63%)
Mar 26, 2020 188.67 202.66 186.54 200.57 1,187,426 +12.24(+6.50%)
Mar 25, 2020 187.50 196.69 185.03 188.33 1,514,557 +1.77(+0.95%)
Mar 24, 2020 171.72 189.53 170.00 186.56 1,473,796 +24.68(+15.25%)
Mar 23, 2020 163.95 167.65 156.63 161.88 981,706 -2.60(-1.58%)
Mar 20, 2020 180.53 187.77 163.51 164.48 1,143,800 -13.40(-7.53%)
Mar 19, 2020 175.73 189.72 172.65 177.88 933,020 +0.88(+0.50%)
Mar 18, 2020 157.73 185.32 157.73 177.00 1,988,031 +8.80(+5.23%)
Mar 17, 2020 160.91 172.26 157.65 168.20 1,494,686 +11.16(+7.11%)
Mar 16, 2020 161.16 171.23 156.89 157.04 1,028,314 -19.72(-11.16%)
Mar 13, 2020 171.47 177.05 157.43 176.76 1,073,600 +13.87(+8.51%)
Mar 12, 2020 168.66 174.19 162.58 162.89 2,067,623 -19.31(-10.60%)
Mar 11, 2020 194.68 196.09 181.15 182.20 1,460,207 -17.76(-8.88%)
Mar 10, 2020 189.51 200.43 184.47 199.96 1,359,915 +14.27(+7.68%)
Mar 09, 2020 177.39 189.62 177.39 185.69 1,177,391 -5.09(-2.67%)
Mar 06, 2020 191.56 195.31 186.79 190.78 965,300 -5.78(-2.94%)
Mar 05, 2020 196.93 201.96 195.90 196.56 559,993 -5.07(-2.51%)
Mar 04, 2020 197.73 201.86 193.28 201.63 714,193 +9.88(+5.15%)
Mar 03, 2020 196.49 198.85 188.62 191.75 698,751 -4.84(-2.46%)
Mar 02, 2020 194.68 197.18 190.15 196.59 915,873 +3.47(+1.80%)
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%)
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.