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 (%)
Dec 31, 2020 290.57 290.57 290.57 333,424 +1.61(+0.56%)
Dec 30, 2020 289.30 292.78 288.05 288.96 333,424 +1.46(+0.51%)
Dec 29, 2020 291.79 292.50 286.70 287.50 261,447 -3.44(-1.18%)
Dec 28, 2020 292.22 293.78 290.61 290.94 456,733 +2.10(+0.73%)
Dec 24, 2020 288.69 289.38 285.97 288.84 101,700 +2.35(+0.82%)
Dec 23, 2020 290.11 292.41 286.39 286.49 336,026 -4.33(-1.49%)
Dec 22, 2020 287.11 292.12 286.98 290.82 655,099 +3.56(+1.24%)
Dec 21, 2020 283.36 287.44 279.41 287.26 503,989 -0.46(-0.16%)
Dec 18, 2020 287.59 290.98 284.69 287.72 1,258,100 +2.35(+0.82%)
Dec 17, 2020 285.79 287.40 282.00 285.37 574,044 -0.33(-0.12%)
Dec 16, 2020 285.55 293.50 284.27 285.70 1,013,610 +6.11(+2.19%)
Dec 15, 2020 277.23 280.30 276.71 279.59 614,085 +5.11(+1.86%)
Dec 14, 2020 277.74 283.47 274.22 274.48 513,022 -2.86(-1.03%)
Dec 11, 2020 276.28 281.00 275.16 277.34 610,400 +0.97(+0.35%)
Dec 10, 2020 276.27 278.31 274.02 276.37 471,041 -1.22(-0.44%)
Dec 09, 2020 283.29 284.54 276.59 277.59 440,933 -6.11(-2.15%)
Dec 08, 2020 277.95 289.00 277.57 283.70 1,139,505 +8.09(+2.94%)
Dec 07, 2020 270.89 275.73 269.45 275.61 618,344 +5.50(+2.04%)
Dec 04, 2020 269.84 271.91 268.52 270.11 408,800 +0.42(+0.16%)
Dec 03, 2020 270.51 272.46 269.01 269.69 379,044 -1.89(-0.70%)
Dec 02, 2020 271.00 272.85 269.61 271.58 413,803 -1.42(-0.52%)
Dec 01, 2020 270.00 273.72 268.49 273.00 463,765 +2.30(+0.85%)
Nov 30, 2020 272.48 274.89 267.38 270.70 746,797 -1.86(-0.68%)
Nov 27, 2020 272.10 273.73 268.38 272.56 275,200 +2.01(+0.74%)
Nov 25, 2020 273.20 274.72 270.01 270.55 317,800 -1.76(-0.65%)
Nov 24, 2020 270.46 273.19 268.44 272.31 526,475 +3.85(+1.43%)
Nov 23, 2020 266.97 270.95 265.01 268.46 484,773 -0.04(-0.01%)
Nov 20, 2020 273.00 274.10 268.23 268.50 517,500 -4.37(-1.60%)
Nov 19, 2020 271.88 273.07 269.06 272.87 391,974 +0.84(+0.31%)
Nov 18, 2020 278.87 280.35 271.81 272.03 590,111 -5.75(-2.07%)
Nov 17, 2020 272.10 278.04 271.75 277.78 658,224 +4.52(+1.65%)
Nov 16, 2020 275.00 276.19 270.15 273.26 646,524 -0.60(-0.22%)
Nov 13, 2020 271.12 274.32 267.15 273.86 604,100 +6.77(+2.53%)
Nov 12, 2020 263.73 269.24 262.61 267.09 491,857 +1.88(+0.71%)
Nov 11, 2020 259.00 266.47 257.75 265.21 555,388 +7.81(+3.03%)
Nov 10, 2020 257.90 260.92 255.67 257.40 739,563 -4.28(-1.64%)
Nov 09, 2020 265.80 270.51 261.46 261.68 908,570 -1.32(-0.50%)
Nov 06, 2020 255.84 263.56 254.59 263.00 881,600 +6.00(+2.33%)
Nov 05, 2020 256.24 258.86 253.03 257.00 979,333 +2.56(+1.01%)
Nov 04, 2020 248.50 258.46 248.01 254.44 1,115,456 +4.95(+1.98%)
Nov 03, 2020 243.12 259.01 239.24 249.49 3,827,827 +33.37(+15.44%)
Nov 02, 2020 210.00 218.81 207.71 216.12 1,690,496 +7.22(+3.46%)
Oct 30, 2020 210.00 212.69 200.35 208.90 1,661,300 +5.74(+2.83%)
Oct 29, 2020 204.33 205.71 201.32 203.16 609,345 -1.22(-0.60%)
Oct 28, 2020 206.59 207.58 203.03 204.38 773,177 -6.17(-2.93%)
Oct 27, 2020 210.25 212.66 208.53 210.55 480,754 +1.68(+0.80%)
Oct 26, 2020 212.26 213.98 204.61 208.87 666,200 -5.24(-2.45%)
Oct 23, 2020 214.00 218.88 210.59 214.11 518,400 +0.14(+0.07%)
Oct 22, 2020 214.82 216.83 210.64 213.97 533,681 -0.34(-0.16%)
Oct 21, 2020 218.19 221.77 213.11 214.31 885,096 -7.67(-3.46%)
Oct 20, 2020 223.32 225.28 220.21 221.98 479,578 +0.35(+0.16%)
Oct 19, 2020 226.95 227.05 221.35 221.63 450,227 -3.82(-1.69%)
Oct 16, 2020 226.44 226.76 222.75 225.45 423,900 -0.78(-0.34%)
Oct 15, 2020 223.36 226.23 222.14 226.23 465,405 -1.80(-0.79%)
Oct 14, 2020 228.10 233.28 226.20 228.03 606,751 +2.19(+0.97%)
Oct 13, 2020 227.50 228.74 224.95 225.84 468,269 -2.41(-1.06%)
Oct 12, 2020 224.50 229.02 220.58 228.25 957,138 +0.64(+0.28%)
Oct 09, 2020 224.63 228.00 222.50 227.61 538,300 +5.12(+2.30%)
Oct 08, 2020 221.00 228.74 219.48 222.49 1,155,398 +10.50(+4.95%)
Oct 07, 2020 209.23 213.45 207.90 211.99 391,263 +5.19(+2.51%)
Oct 06, 2020 205.41 210.81 205.41 206.80 512,350 +0.80(+0.39%)
Oct 05, 2020 205.75 207.76 204.20 206.00 479,258 +2.10(+1.03%)
Oct 02, 2020 203.50 211.19 202.81 203.90 493,300 -3.15(-1.52%)
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.