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 (%)
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%)
Aug 01, 2024 350.50 364.15 332.14 338.64 4,260,872 -7.91(-2.28%)
Jul 31, 2024 338.00 349.70 331.00 346.55 5,577,957 +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 2,295,184 -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%)
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.