Skip to main content

Arista Networks Inc (NY: ANET )

386.44 -9.56 (-2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 390.47 390.87 381.88 386.44 2,342,475 -9.56(-2.41%)
Oct 30, 2024 400.44 401.27 393.91 396.00 1,056,404 -5.57(-1.39%)
Oct 29, 2024 393.28 404.27 393.02 401.57 1,160,782 +9.19(+2.34%)
Oct 28, 2024 399.86 400.50 390.78 392.38 1,031,703 -1.71(-0.43%)
Oct 25, 2024 399.90 400.77 393.40 394.09 1,168,551 -1.61(-0.41%)
Oct 24, 2024 396.51 398.38 394.30 395.70 1,113,244 +1.66(+0.42%)
Oct 23, 2024 395.34 401.39 391.50 394.04 1,170,206 -2.52(-0.64%)
Oct 22, 2024 398.01 402.29 393.12 396.56 2,364,432 -9.45(-2.33%)
Oct 21, 2024 403.24 408.27 401.52 406.01 1,572,312 +4.01(+1.00%)
Oct 18, 2024 408.36 408.36 399.57 402.00 1,539,538 -5.39(-1.32%)
Oct 17, 2024 412.00 416.00 407.32 407.39 1,318,737 +1.31(+0.32%)
Oct 16, 2024 395.18 406.35 394.82 406.08 1,713,908 +13.77(+3.51%)
Oct 15, 2024 414.00 414.60 382.31 392.31 4,026,331 -21.16(-5.12%)
Oct 14, 2024 419.17 422.73 413.34 413.47 1,247,707 -3.46(-0.83%)
Oct 11, 2024 410.40 417.71 409.95 416.93 1,684,315 +7.17(+1.75%)
Oct 10, 2024 403.56 410.71 402.59 409.76 1,418,120 +2.83(+0.70%)
Oct 09, 2024 398.70 409.19 396.12 406.93 1,915,578 +6.71(+1.68%)
Oct 08, 2024 398.26 402.00 394.50 400.22 1,561,824 +7.68(+1.96%)
Oct 07, 2024 394.00 399.48 390.23 392.54 1,216,195 -3.43(-0.87%)
Oct 04, 2024 396.00 396.80 388.33 395.97 1,064,957 +5.86(+1.50%)
Oct 03, 2024 388.75 395.82 387.59 390.11 1,132,035 +0.49(+0.13%)
Oct 02, 2024 381.45 390.42 379.31 389.62 1,100,975 +7.77(+2.03%)
Oct 01, 2024 388.37 390.83 378.46 381.85 1,052,442 -1.97(-0.51%)
Sep 30, 2024 378.02 384.38 376.50 383.82 1,115,244 +3.56(+0.94%)
Sep 27, 2024 385.49 386.25 376.35 380.26 1,904,203 -6.04(-1.56%)
Sep 26, 2024 393.70 395.82 382.14 386.30 1,312,028 -1.91(-0.49%)
Sep 25, 2024 384.73 389.81 383.97 388.21 1,140,548 +3.14(+0.82%)
Sep 24, 2024 388.29 388.29 379.40 385.07 1,502,513 -0.50(-0.13%)
Sep 23, 2024 387.81 390.00 382.58 385.57 1,306,446 +1.11(+0.29%)
Sep 20, 2024 377.48 385.50 377.07 384.46 2,734,486 +5.14(+1.36%)
Sep 19, 2024 372.78 380.54 371.42 379.32 1,956,857 +17.61(+4.87%)
Sep 18, 2024 362.06 368.16 357.45 361.71 1,036,950 +0.76(+0.21%)
Sep 17, 2024 365.00 368.14 360.50 360.95 1,051,207 +1.79(+0.50%)
Sep 16, 2024 355.13 360.12 351.47 359.16 858,154 -0.60(-0.17%)
Sep 13, 2024 359.95 364.03 357.05 359.76 1,477,381 +4.40(+1.24%)
Sep 12, 2024 342.80 357.76 339.75 355.36 1,764,285 +12.43(+3.62%)
Sep 11, 2024 327.49 344.02 324.19 342.93 2,444,118 +16.18(+4.95%)
Sep 10, 2024 325.00 329.17 322.27 326.75 1,149,722 +1.98(+0.61%)
Sep 09, 2024 319.92 325.78 318.98 324.77 1,288,814 +10.46(+3.33%)
Sep 06, 2024 323.05 328.11 313.02 314.31 2,188,320 -14.13(-4.30%)
Sep 05, 2024 321.32 330.15 320.10 328.44 1,613,204 +2.39(+0.73%)
Sep 04, 2024 324.00 330.49 321.59 326.05 1,364,842 -0.67(-0.21%)
Sep 03, 2024 351.09 353.00 324.60 326.72 2,531,166 -26.66(-7.54%)
Aug 30, 2024 351.00 353.67 345.00 353.38 1,584,858 +6.79(+1.96%)
Aug 29, 2024 340.62 353.87 340.36 346.59 1,725,094 +5.43(+1.59%)
Aug 28, 2024 345.42 348.00 336.68 341.16 1,102,120 -4.46(-1.29%)
Aug 27, 2024 341.35 348.08 337.80 345.62 1,172,971 +0.93(+0.27%)
Aug 26, 2024 357.30 358.00 342.21 344.69 1,379,056 -10.44(-2.94%)
Aug 23, 2024 355.00 358.24 350.29 355.13 975,940 +2.96(+0.84%)
Aug 22, 2024 355.99 358.40 351.47 352.17 1,110,333 -3.72(-1.05%)
Aug 21, 2024 351.63 357.05 351.07 355.89 1,194,845 +2.10(+0.59%)
Aug 20, 2024 353.60 358.00 352.11 353.79 1,083,046 +1.73(+0.49%)
Aug 19, 2024 352.00 353.17 342.76 352.06 1,393,869 -1.83(-0.52%)
Aug 16, 2024 354.85 357.00 352.20 353.89 1,262,693 -2.71(-0.76%)
Aug 15, 2024 355.00 358.68 353.35 356.60 1,289,998 +7.95(+2.28%)
Aug 14, 2024 348.60 353.89 345.21 348.65 1,682,810 +2.46(+0.71%)
Aug 13, 2024 339.42 346.64 339.42 346.19 1,397,414 +7.86(+2.32%)
Aug 12, 2024 337.00 343.12 335.38 338.33 917,503 +2.52(+0.75%)
Aug 09, 2024 332.00 340.49 332.00 335.81 1,594,820 +1.31(+0.39%)
Aug 08, 2024 324.39 334.70 319.96 334.50 1,424,582 +17.17(+5.41%)
Aug 07, 2024 331.37 336.07 315.71 317.33 2,028,093 -6.21(-1.92%)
Aug 06, 2024 320.15 329.19 313.07 323.54 1,649,183 +8.61(+2.73%)
Aug 05, 2024 300.00 317.66 291.95 314.93 2,641,560 -4.41(-1.38%)
Aug 02, 2024 320.00 325.00 311.40 319.34 2,701,554 -19.30(-5.70%)
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.