December 15th, 2015

Arista Networks Inc (NY: ANET )

316.71 USD -0.36 (-0.11%)
Streaming Delayed Price Updated: 9:44 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 237.52 238.03 231.19 233.12 838,388 -1.09(-0.47%)
Nov 29, 2017 244.82 244.90 226.53 234.21 1,210,941 -9.34(-3.83%)
Nov 28, 2017 239.00 243.67 238.25 243.55 539,881 +4.91(+2.06%)
Nov 27, 2017 241.70 243.59 238.45 238.64 542,129 -3.42(-1.41%)
Nov 24, 2017 241.08 243.43 240.58 242.06 298,113 +3.05(+1.28%)
Nov 22, 2017 241.45 243.35 238.16 239.01 617,288 -2.42(-1.00%)
Nov 21, 2017 242.30 245.65 240.78 241.43 954,678 -0.40(-0.17%)
Nov 20, 2017 235.00 241.95 234.91 241.83 720,547 +8.01(+3.43%)
Nov 17, 2017 232.46 234.63 229.47 233.82 581,256 +2.05(+0.88%)
Nov 16, 2017 226.88 233.34 226.34 231.77 849,936 +6.87(+3.05%)
Nov 15, 2017 226.00 228.00 221.16 224.90 616,465 -2.20(-0.97%)
Nov 14, 2017 225.10 228.86 224.40 227.10 632,220 +1.95(+0.87%)
Nov 13, 2017 221.73 227.13 221.73 225.15 963,247 +4.10(+1.85%)
Nov 10, 2017 213.60 221.67 213.30 221.05 1,160,155 +7.50(+3.51%)
Nov 09, 2017 213.35 217.92 211.20 213.55 1,010,585 -0.64(-0.30%)
Nov 08, 2017 212.59 216.00 211.02 214.19 1,214,720 +4.63(+2.21%)
Nov 07, 2017 206.60 214.99 206.60 209.56 1,437,736 +2.88(+1.39%)
Nov 06, 2017 202.99 207.35 200.49 206.68 1,145,962 +5.19(+2.58%)
Nov 03, 2017 201.84 202.15 192.75 201.49 3,205,081 +20.32(+11.22%)
Nov 02, 2017 197.50 197.50 177.92 181.17 2,757,197 -16.09(-8.16%)
Nov 01, 2017 201.41 201.41 195.17 197.26 993,718 -2.63(-1.32%)
Oct 31, 2017 197.33 201.95 196.90 199.89 818,362 +3.73(+1.90%)
Oct 30, 2017 196.25 200.82 195.44 196.16 836,100 +0.51(+0.26%)
Oct 27, 2017 193.89 196.68 193.00 195.65 556,279 +3.82(+1.99%)
Oct 26, 2017 190.94 193.90 190.74 191.83 429,885 +2.22(+1.17%)
Oct 25, 2017 192.02 193.34 188.79 189.61 457,574 -3.49(-1.81%)
Oct 24, 2017 192.65 193.72 190.37 193.10 342,860 +1.53(+0.80%)
Oct 23, 2017 192.00 194.24 191.20 191.57 464,879 -0.11(-0.06%)
Oct 20, 2017 191.05 192.95 191.05 191.68 324,583 +1.55(+0.82%)
Oct 19, 2017 188.42 190.13 185.25 190.13 524,165 +0.19(+0.10%)
Oct 18, 2017 190.94 191.21 188.56 189.94 288,721 -0.67(-0.35%)
Oct 17, 2017 188.86 190.96 188.86 190.61 355,103 +1.82(+0.96%)
Oct 16, 2017 192.14 192.50 188.43 188.79 521,924 -2.35(-1.23%)
Oct 13, 2017 192.88 192.88 190.00 191.14 620,598 -0.07(-0.04%)
Oct 12, 2017 192.00 193.11 190.45 191.21 509,801 -1.74(-0.90%)
Oct 11, 2017 192.31 193.51 191.61 192.95 335,925 +0.13(+0.07%)
Oct 10, 2017 194.76 195.34 191.09 192.82 415,467 -0.55(-0.28%)
Oct 09, 2017 193.52 196.27 192.68 193.37 489,722 +0.44(+0.23%)
Oct 06, 2017 190.11 193.40 189.80 192.93 722,226 +2.57(+1.35%)
Oct 05, 2017 191.14 191.96 188.90 190.36 360,450 -0.32(-0.17%)
Oct 04, 2017 189.42 191.03 187.56 190.68 390,601 +1.26(+0.67%)
Oct 03, 2017 190.92 191.88 188.41 189.42 314,928 -1.01(-0.53%)
Oct 02, 2017 190.00 191.85 188.63 190.43 465,586 +0.82(+0.43%)
Sep 29, 2017 188.25 189.90 187.80 189.61 446,200 +2.06(+1.10%)
Sep 28, 2017 186.01 188.23 183.61 187.55 585,376 +1.00(+0.54%)
Sep 27, 2017 184.76 190.96 184.76 186.55 606,413 +3.89(+2.13%)
Sep 26, 2017 182.85 186.98 180.01 182.66 650,679 +1.83(+1.01%)
Sep 25, 2017 192.00 193.24 180.57 180.83 1,276,054 -10.22(-5.35%)
Sep 22, 2017 187.20 192.08 187.03 191.05 906,985 +3.82(+2.04%)
Sep 21, 2017 188.17 188.85 184.48 187.23 605,808 -1.26(-0.67%)
Sep 20, 2017 186.24 188.72 184.07 188.49 973,759 +6.77(+3.73%)
Sep 19, 2017 183.93 183.99 181.05 181.72 770,960 -0.96(-0.53%)
Sep 18, 2017 179.00 185.41 178.89 182.68 1,134,838 +5.72(+3.23%)
Sep 15, 2017 175.13 177.89 173.67 176.96 1,380,477 +2.02(+1.15%)
Sep 14, 2017 173.95 176.38 173.74 174.94 608,071 +0.05(+0.03%)
Sep 13, 2017 173.82 175.13 172.14 174.89 656,040 +1.07(+0.62%)
Sep 12, 2017 175.64 176.80 172.82 173.82 423,209 -1.49(-0.85%)
Sep 11, 2017 173.93 176.10 173.27 175.31 391,766 +2.63(+1.52%)
Sep 08, 2017 173.33 174.45 172.06 172.68 318,092 -0.97(-0.56%)
Sep 07, 2017 173.00 174.05 171.78 173.65 481,957 +0.92(+0.53%)
Sep 06, 2017 175.55 176.45 169.61 172.73 835,768 -2.50(-1.43%)
Sep 05, 2017 176.74 177.56 173.66 175.23 809,427 -2.26(-1.27%)
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.