December 15th, 2015

Arista Networks Inc (NY: ANET )

311.21 USD -0.45 (-0.14%)
Official Closing Price Updated: 7:37 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 194.59 199.56 188.99 192.77 856,464 -9.78(-4.83%)
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%)
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.