Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arista Networks Inc (NY: ANET )

386.44 -9.56 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 338.00 349.70 331.00 346.55 5,573,067 +35.13(+11.28%)
Jul 30, 2024 321.65 324.68 307.12 311.42 4,259,691 -9.13(-2.85%)
Jul 29, 2024 321.10 328.01 319.97 320.55 2,822,174 +1.34(+0.42%)
Jul 26, 2024 318.44 322.82 317.18 319.21 2,351,936 +5.09(+1.62%)
Jul 25, 2024 327.00 327.01 308.90 314.12 4,464,054 -11.75(-3.61%)
Jul 24, 2024 340.85 344.60 324.11 325.87 2,645,889 -20.78(-5.99%)
Jul 23, 2024 342.23 348.88 340.20 346.65 1,219,843 +4.41(+1.29%)
Jul 22, 2024 335.66 343.50 334.40 342.24 2,045,532 +11.68(+3.53%)
Jul 19, 2024 332.64 336.27 330.03 330.56 1,354,351 -2.07(-0.62%)
Jul 18, 2024 338.66 339.96 326.69 332.63 2,467,912 -4.05(-1.20%)
Jul 17, 2024 350.71 352.50 335.92 336.68 3,135,291 -21.55(-6.02%)
Jul 16, 2024 361.81 363.67 356.28 358.23 1,615,532 -2.19(-0.61%)
Jul 15, 2024 365.07 367.10 358.89 360.42 1,213,829 -1.48(-0.41%)
Jul 12, 2024 358.13 366.40 357.29 361.90 1,251,904 +2.31(+0.64%)
Jul 11, 2024 364.09 365.00 355.36 359.59 1,951,226 -4.16(-1.14%)
Jul 10, 2024 366.96 368.18 355.87 363.75 2,295,190 -2.00(-0.55%)
Jul 09, 2024 371.93 376.50 365.64 365.75 2,001,933 -5.32(-1.43%)
Jul 08, 2024 366.15 373.98 366.07 371.07 1,562,512 +4.93(+1.35%)
Jul 05, 2024 366.48 367.25 361.09 366.14 1,357,855 +0.72(+0.20%)
Jul 03, 2024 358.00 365.42 356.49 365.42 1,210,194 +8.41(+2.36%)
Jul 02, 2024 357.35 363.28 354.93 357.01 1,577,988 +0.31(+0.09%)
Jul 01, 2024 354.71 357.57 344.75 356.70 1,635,881 +6.22(+1.77%)
Jun 28, 2024 348.00 355.22 348.00 350.48 2,879,763 +2.55(+0.73%)
Jun 27, 2024 338.00 350.98 337.99 347.93 2,496,000 +13.23(+3.95%)
Jun 26, 2024 334.53 337.29 332.02 334.70 1,742,213 +0.17(+0.05%)
Jun 25, 2024 331.34 335.69 329.01 334.53 1,910,138 +5.32(+1.62%)
Jun 24, 2024 334.65 335.65 327.03 329.21 2,411,225 -8.15(-2.42%)
Jun 21, 2024 338.48 338.55 327.00 337.36 4,103,963 -2.83(-0.83%)
Jun 20, 2024 343.98 345.89 336.83 340.19 3,495,396 -0.15(-0.04%)
Jun 18, 2024 340.00 344.13 337.72 340.34 2,891,971 +0.26(+0.08%)
Jun 17, 2024 332.68 341.87 326.06 340.08 3,291,828 +11.58(+3.53%)
Jun 14, 2024 331.00 331.00 325.31 328.50 2,147,960 -3.17(-0.96%)
Jun 13, 2024 320.00 331.75 319.18 331.67 3,894,084 +20.34(+6.53%)
Jun 12, 2024 307.17 312.41 302.64 311.33 2,201,328 +6.56(+2.15%)
Jun 11, 2024 298.33 305.14 295.21 304.77 1,993,476 +7.19(+2.42%)
Jun 10, 2024 294.60 298.68 291.22 297.58 1,841,447 +0.79(+0.27%)
Jun 07, 2024 296.80 301.39 295.17 296.79 1,469,514 +0.22(+0.07%)
Jun 06, 2024 295.00 298.06 293.52 296.57 1,598,643 -0.99(-0.33%)
Jun 05, 2024 298.67 301.90 295.96 297.56 1,725,852 +4.38(+1.49%)
Jun 04, 2024 294.55 299.00 291.16 293.18 1,715,047 -3.21(-1.08%)
Jun 03, 2024 300.40 301.24 290.31 296.39 2,226,381 -1.26(-0.42%)
May 31, 2024 303.09 304.11 291.98 297.65 3,487,458 -6.01(-1.98%)
May 30, 2024 307.00 308.99 300.46 303.66 1,620,298 -4.65(-1.51%)
May 29, 2024 306.50 310.29 305.32 308.31 2,363,805 +0.82(+0.27%)
May 28, 2024 312.00 312.83 305.61 307.49 1,791,200 +0.94(+0.31%)
May 24, 2024 304.43 308.75 301.40 306.55 2,136,458 +5.13(+1.70%)
May 23, 2024 305.36 306.07 289.41 301.42 6,652,256 -15.08(-4.76%)
May 22, 2024 320.05 321.24 316.40 316.50 1,662,034 -0.49(-0.15%)
May 21, 2024 315.38 318.42 311.67 316.99 1,795,339 -2.40(-0.75%)
May 20, 2024 320.48 324.01 319.02 319.39 1,387,369 -0.50(-0.16%)
May 17, 2024 324.17 326.06 317.83 319.89 1,752,252 -0.20(-0.06%)
May 16, 2024 327.00 329.04 320.03 320.09 1,956,449 -5.94(-1.82%)
May 15, 2024 315.00 326.28 314.69 326.03 2,601,853 +12.37(+3.94%)
May 14, 2024 309.09 313.99 307.00 313.66 1,878,714 +3.79(+1.22%)
May 13, 2024 312.07 314.58 306.52 309.87 2,752,115 -4.16(-1.32%)
May 10, 2024 299.53 316.22 299.00 314.03 5,518,101 +17.96(+6.07%)
May 09, 2024 292.07 296.46 289.39 296.07 2,590,502 +4.40(+1.51%)
May 08, 2024 283.15 297.00 276.33 291.67 7,648,210 +17.68(+6.45%)
May 07, 2024 276.11 277.87 271.87 273.99 4,055,061 -4.83(-1.73%)
May 06, 2024 273.39 279.76 273.10 278.82 2,053,655 +4.42(+1.61%)
May 03, 2024 271.90 278.35 271.70 274.40 2,883,652 +12.54(+4.79%)
May 02, 2024 258.27 262.06 253.70 261.86 1,397,464 +6.65(+2.61%)
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.