Breaking News Bar

Business News and Information

Arista Networks Inc (NY: ANET )

317.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 318.84 319.00 312.26 317.96 476,443 +0.89(+0.28%)
Jan 15, 2021 313.50 319.54 309.63 317.07 737,400 +3.97(+1.27%)
Jan 14, 2021 312.01 320.26 310.80 313.10 567,269 +3.47(+1.12%)
Jan 13, 2021 313.16 314.14 308.30 309.63 445,320 -6.65(-2.10%)
Jan 12, 2021 302.96 316.89 302.68 316.28 928,499 +13.32(+4.40%)
Jan 11, 2021 302.37 304.22 300.55 302.96 521,113 -3.16(-1.03%)
Jan 08, 2021 297.76 307.22 297.33 306.12 1,104,400 +10.15(+3.43%)
Jan 07, 2021 292.95 296.18 290.05 295.97 883,318 +10.10(+3.53%)
Jan 06, 2021 291.49 292.25 284.09 285.87 729,471 -0.14(-0.05%)
Jan 05, 2021 283.83 287.92 283.83 286.01 559,049 +2.85(+1.01%)
Jan 04, 2021 290.76 291.60 280.43 283.16 814,222 -7.41(-2.55%)
Dec 31, 2020 290.57 290.57 290.57 333,424 +1.61(+0.56%)
Dec 30, 2020 289.30 292.78 288.05 288.96 333,424 +1.46(+0.51%)
Dec 29, 2020 291.79 292.50 286.70 287.50 261,447 -3.44(-1.18%)
Dec 28, 2020 292.22 293.78 290.61 290.94 456,733 +2.10(+0.73%)
Dec 24, 2020 288.69 289.38 285.97 288.84 101,700 +2.35(+0.82%)
Dec 23, 2020 290.11 292.41 286.39 286.49 336,026 -4.33(-1.49%)
Dec 22, 2020 287.11 292.12 286.98 290.82 655,099 +3.56(+1.24%)
Dec 21, 2020 283.36 287.44 279.41 287.26 503,989 -0.46(-0.16%)
Dec 18, 2020 287.59 290.98 284.69 287.72 1,258,100 +2.35(+0.82%)
Dec 17, 2020 285.79 287.40 282.00 285.37 574,044 -0.33(-0.12%)
Dec 16, 2020 285.55 293.50 284.27 285.70 1,013,610 +6.11(+2.19%)
Dec 15, 2020 277.23 280.30 276.71 279.59 614,085 +5.11(+1.86%)
Dec 14, 2020 277.74 283.47 274.22 274.48 513,022 -2.86(-1.03%)
Dec 11, 2020 276.28 281.00 275.16 277.34 610,400 +0.97(+0.35%)
Dec 10, 2020 276.27 278.31 274.02 276.37 471,041 -1.22(-0.44%)
Dec 09, 2020 283.29 284.54 276.59 277.59 440,933 -6.11(-2.15%)
Dec 08, 2020 277.95 289.00 277.57 283.70 1,139,505 +8.09(+2.94%)
Dec 07, 2020 270.89 275.73 269.45 275.61 618,344 +5.50(+2.04%)
Dec 04, 2020 269.84 271.91 268.52 270.11 408,800 +0.42(+0.16%)
Dec 03, 2020 270.51 272.46 269.01 269.69 379,044 -1.89(-0.70%)
Dec 02, 2020 271.00 272.85 269.61 271.58 413,803 -1.42(-0.52%)
Dec 01, 2020 270.00 273.72 268.49 273.00 463,765 +2.30(+0.85%)
Nov 30, 2020 272.48 274.89 267.38 270.70 746,797 -1.86(-0.68%)
Nov 27, 2020 272.10 273.73 268.38 272.56 275,200 +2.01(+0.74%)
Nov 25, 2020 273.20 274.72 270.01 270.55 317,800 -1.76(-0.65%)
Nov 24, 2020 270.46 273.19 268.44 272.31 526,475 +3.85(+1.43%)
Nov 23, 2020 266.97 270.95 265.01 268.46 484,773 -0.04(-0.01%)
Nov 20, 2020 273.00 274.10 268.23 268.50 517,500 -4.37(-1.60%)
Nov 19, 2020 271.88 273.07 269.06 272.87 391,974 +0.84(+0.31%)
Nov 18, 2020 278.87 280.35 271.81 272.03 590,111 -5.75(-2.07%)
Nov 17, 2020 272.10 278.04 271.75 277.78 658,224 +4.52(+1.65%)
Nov 16, 2020 275.00 276.19 270.15 273.26 646,524 -0.60(-0.22%)
Nov 13, 2020 271.12 274.32 267.15 273.86 604,100 +6.77(+2.53%)
Nov 12, 2020 263.73 269.24 262.61 267.09 491,857 +1.88(+0.71%)
Nov 11, 2020 259.00 266.47 257.75 265.21 555,388 +7.81(+3.03%)
Nov 10, 2020 257.90 260.92 255.67 257.40 739,563 -4.28(-1.64%)
Nov 09, 2020 265.80 270.51 261.46 261.68 908,570 -1.32(-0.50%)
Nov 06, 2020 255.84 263.56 254.59 263.00 881,600 +6.00(+2.33%)
Nov 05, 2020 256.24 258.86 253.03 257.00 979,333 +2.56(+1.01%)
Nov 04, 2020 248.50 258.46 248.01 254.44 1,115,456 +4.95(+1.98%)
Nov 03, 2020 243.12 259.01 239.24 249.49 3,827,827 +33.37(+15.44%)
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.
 
bottom clear