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 (%)
Jun 30, 2020 207.50 212.41 207.20 210.03 797,389 +3.12(+1.51%)
Jun 29, 2020 211.34 211.34 204.72 206.91 765,646 -3.72(-1.77%)
Jun 26, 2020 211.87 212.74 207.70 210.63 1,018,100 -1.35(-0.64%)
Jun 25, 2020 208.42 212.45 206.13 211.98 524,779 +2.73(+1.30%)
Jun 24, 2020 214.89 216.44 207.16 209.25 953,236 -6.37(-2.95%)
Jun 23, 2020 219.40 219.40 212.46 215.62 834,715 -1.25(-0.58%)
Jun 22, 2020 217.58 219.70 215.81 216.87 539,397 -1.14(-0.52%)
Jun 19, 2020 223.00 223.28 213.77 218.01 1,190,800 -1.44(-0.66%)
Jun 18, 2020 223.18 224.52 216.01 219.45 1,145,969 -7.09(-3.13%)
Jun 17, 2020 230.53 231.39 226.15 226.54 572,788 -3.02(-1.32%)
Jun 16, 2020 234.08 235.28 227.95 229.56 519,446 +3.71(+1.64%)
Jun 15, 2020 217.99 226.70 215.84 225.85 433,172 +3.07(+1.38%)
Jun 12, 2020 226.01 227.40 217.81 222.78 616,100 +3.98(+1.82%)
Jun 11, 2020 228.00 228.00 217.65 218.80 880,807 -13.97(-6.00%)
Jun 10, 2020 232.26 234.96 229.62 232.77 347,237 +1.37(+0.59%)
Jun 09, 2020 231.20 234.48 229.55 231.40 428,712 -0.39(-0.17%)
Jun 08, 2020 235.06 237.00 230.45 231.79 431,489 -3.38(-1.44%)
Jun 05, 2020 234.00 237.19 232.90 235.17 550,900 +6.51(+2.85%)
Jun 04, 2020 229.08 232.93 226.39 228.66 450,054 -2.61(-1.13%)
Jun 03, 2020 230.40 232.96 228.08 231.27 616,521 +0.82(+0.36%)
Jun 02, 2020 234.70 234.70 226.00 230.45 883,916 -4.19(-1.79%)
Jun 01, 2020 232.99 236.00 230.24 234.64 540,925 +1.18(+0.51%)
May 29, 2020 223.69 234.44 222.50 233.46 962,500 +10.54(+4.73%)
May 28, 2020 227.40 229.31 222.39 222.92 612,901 -4.39(-1.93%)
May 27, 2020 223.28 227.44 218.77 227.31 465,148 +4.96(+2.23%)
May 26, 2020 224.00 227.38 222.03 222.35 419,058 +2.18(+0.99%)
May 22, 2020 224.94 225.80 218.35 220.17 478,600 -2.91(-1.30%)
May 21, 2020 223.00 226.61 222.37 223.08 556,555 -1.62(-0.72%)
May 20, 2020 222.48 225.58 221.94 224.70 726,283 +4.94(+2.25%)
May 19, 2020 215.48 221.19 214.64 219.76 491,124 +4.14(+1.92%)
May 18, 2020 215.27 219.19 214.00 215.62 546,589 +5.17(+2.46%)
May 15, 2020 203.53 210.98 202.96 210.45 822,600 +4.86(+2.36%)
May 14, 2020 209.84 212.55 202.60 205.59 786,914 -8.13(-3.80%)
May 13, 2020 220.82 223.86 209.09 213.72 1,041,425 -7.38(-3.34%)
May 12, 2020 228.11 229.51 220.69 221.10 932,877 -3.48(-1.55%)
May 11, 2020 217.13 225.56 215.32 224.58 807,659 +6.57(+3.01%)
May 08, 2020 213.28 218.77 211.93 218.01 1,084,900 +7.58(+3.60%)
May 07, 2020 212.22 214.54 209.64 210.43 1,104,258 +2.42(+1.16%)
May 06, 2020 206.50 212.25 201.25 208.01 2,490,478 -12.43(-5.64%)
May 05, 2020 213.65 221.55 212.51 220.44 1,255,662 +9.44(+4.47%)
May 04, 2020 206.80 211.00 205.51 211.00 612,370 +3.36(+1.62%)
May 01, 2020 215.86 216.03 205.72 207.64 761,800 -11.66(-5.32%)
Apr 30, 2020 220.80 221.34 217.09 219.30 744,326 -2.74(-1.23%)
Apr 29, 2020 221.83 224.00 220.51 222.04 1,080,396 +4.01(+1.84%)
Apr 28, 2020 220.00 221.69 217.15 218.03 651,276 +0.12(+0.06%)
Apr 27, 2020 219.00 220.61 215.74 217.91 634,993 +1.10(+0.51%)
Apr 24, 2020 211.34 216.92 210.61 216.81 629,300 +7.58(+3.62%)
Apr 23, 2020 211.26 213.66 208.25 209.23 389,973 -2.14(-1.01%)
Apr 22, 2020 206.88 212.81 205.03 211.37 579,474 +11.32(+5.66%)
Apr 21, 2020 210.08 210.72 200.00 200.05 719,929 -11.94(-5.63%)
Apr 20, 2020 209.19 214.04 208.02 211.99 604,263 +1.97(+0.94%)
Apr 17, 2020 209.97 211.82 205.45 210.02 714,400 +4.81(+2.34%)
Apr 16, 2020 205.00 210.76 203.00 205.21 773,626 +1.02(+0.50%)
Apr 15, 2020 204.25 206.55 201.52 204.19 477,263 -3.12(-1.50%)
Apr 14, 2020 206.81 210.63 205.00 207.31 731,425 +5.23(+2.59%)
Apr 13, 2020 209.00 211.00 200.67 202.08 875,324 -7.83(-3.73%)
Apr 09, 2020 211.22 212.50 206.35 209.91 1,384,300 -4.68(-2.18%)
Apr 08, 2020 212.13 215.87 210.31 214.59 794,289 +5.45(+2.61%)
Apr 07, 2020 213.00 215.44 207.37 209.14 851,627 +1.54(+0.74%)
Apr 06, 2020 200.30 208.57 198.72 207.60 998,354 +12.96(+6.66%)
Apr 03, 2020 193.69 197.71 192.18 194.64 844,300 +0.54(+0.28%)
Apr 02, 2020 190.25 198.13 189.06 194.10 663,528 +1.33(+0.69%)
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.