Skip to main content

Arista Networks Inc (NY: ANET )

268.76 +14.27 (+5.61%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 261.36 270.18 261.36 268.76 3,633,328 +14.27(+5.61%)
Feb 21, 2024 256.91 258.80 253.08 254.49 2,572,671 -5.12(-1.97%)
Feb 20, 2024 258.07 260.41 254.39 259.61 2,716,224 -2.14(-0.82%)
Feb 16, 2024 265.33 268.39 261.66 261.75 2,433,243 -4.75(-1.78%)
Feb 15, 2024 266.22 267.73 260.33 266.50 2,569,769 +0.83(+0.31%)
Feb 14, 2024 270.00 271.40 263.81 265.67 3,336,898 +0.16(+0.06%)
Feb 13, 2024 257.89 270.74 255.94 265.51 7,013,388 -15.37(-5.47%)
Feb 12, 2024 292.66 292.66 280.18 280.88 9,377,403 -1.57(-0.56%)
Feb 09, 2024 282.00 284.82 278.59 282.45 3,182,794 +6.56(+2.38%)
Feb 08, 2024 270.00 278.88 269.00 275.89 2,433,512 +8.84(+3.31%)
Feb 07, 2024 266.08 270.15 264.76 267.05 2,356,481 +2.16(+0.82%)
Feb 06, 2024 272.98 273.27 262.13 264.89 2,506,607 -8.08(-2.96%)
Feb 05, 2024 275.00 276.40 269.03 272.97 1,978,361 -0.13(-0.05%)
Feb 02, 2024 274.64 276.99 269.12 273.10 3,251,703 +10.12(+3.85%)
Feb 01, 2024 262.00 263.73 260.64 262.98 2,233,698 +4.30(+1.66%)
Jan 31, 2024 264.53 267.49 257.31 258.68 3,057,241 -13.28(-4.88%)
Jan 30, 2024 270.30 272.90 269.60 271.96 1,702,310 +2.38(+0.88%)
Jan 29, 2024 265.11 269.78 265.11 269.58 1,918,870 +5.18(+1.96%)
Jan 26, 2024 261.94 266.63 261.80 264.40 1,359,284 -0.02(-0.01%)
Jan 25, 2024 265.75 270.02 263.00 264.42 1,611,933 +1.95(+0.74%)
Jan 24, 2024 263.35 266.13 261.46 262.47 2,456,798 +0.43(+0.16%)
Jan 23, 2024 265.71 266.00 260.68 262.04 1,779,455 -4.56(-1.71%)
Jan 22, 2024 267.67 270.63 265.00 266.60 1,468,625 +3.09(+1.17%)
Jan 19, 2024 260.61 265.00 260.00 263.51 1,901,744 +5.95(+2.31%)
Jan 18, 2024 254.99 258.62 252.18 257.56 1,860,363 +8.57(+3.44%)
Jan 17, 2024 250.90 250.90 245.22 248.99 1,418,256 -4.27(-1.69%)
Jan 16, 2024 252.44 257.21 251.35 253.26 1,938,894 +1.23(+0.49%)
Jan 12, 2024 252.00 254.73 251.24 252.03 1,232,301 +0.29(+0.12%)
Jan 11, 2024 249.95 252.15 247.68 251.74 1,256,112 +2.51(+1.01%)
Jan 10, 2024 247.50 251.25 246.08 249.23 1,676,924 +4.03(+1.64%)
Jan 09, 2024 245.00 247.54 241.57 245.20 1,352,991 -0.65(-0.26%)
Jan 08, 2024 235.00 245.89 235.00 245.85 2,228,996 +14.93(+6.47%)
Jan 05, 2024 231.58 232.03 229.75 230.92 1,229,045 +0.36(+0.16%)
Jan 04, 2024 229.25 232.31 226.60 230.56 1,326,600 +1.16(+0.51%)
Jan 03, 2024 229.44 232.90 228.22 229.40 1,201,799 -2.16(-0.93%)
Jan 02, 2024 234.00 234.25 228.29 231.56 1,407,500 -3.95(-1.68%)
Dec 29, 2023 237.53 237.90 234.92 235.51 901,387 -1.46(-0.62%)
Dec 28, 2023 237.56 237.85 236.35 236.97 717,152 -0.76(-0.32%)
Dec 27, 2023 238.46 239.00 236.63 237.73 606,288 +0.20(+0.08%)
Dec 26, 2023 239.00 240.68 235.01 237.53 1,291,459 -0.73(-0.31%)
Dec 22, 2023 238.29 239.96 236.18 238.26 1,021,623 +2.92(+1.24%)
Dec 21, 2023 233.87 236.65 233.87 235.34 1,912,731 +2.18(+0.93%)
Dec 20, 2023 235.70 237.72 232.03 233.16 1,547,386 -3.54(-1.50%)
Dec 19, 2023 239.11 239.36 236.00 236.70 2,185,767 -2.11(-0.88%)
Dec 18, 2023 236.53 240.01 234.98 238.81 1,807,957 +3.21(+1.36%)
Dec 15, 2023 231.50 237.21 231.50 235.60 2,878,087 +4.57(+1.98%)
Dec 14, 2023 230.52 234.40 227.23 231.03 2,268,571 +1.48(+0.64%)
Dec 13, 2023 230.00 231.95 228.42 229.55 1,609,814 -0.31(-0.13%)
Dec 12, 2023 226.34 231.04 225.36 229.86 1,800,215 +3.29(+1.45%)
Dec 11, 2023 224.00 227.54 222.67 226.57 2,013,197 +2.54(+1.13%)
Dec 08, 2023 216.43 224.23 216.43 224.03 2,211,737 +8.74(+4.06%)
Dec 07, 2023 213.50 215.74 212.47 215.29 1,486,484 +1.89(+0.89%)
Dec 06, 2023 217.41 219.06 213.12 213.40 2,016,174 -2.31(-1.07%)
Dec 05, 2023 213.93 216.10 212.89 215.71 1,011,416 +0.61(+0.28%)
Dec 04, 2023 213.16 216.39 210.69 215.10 1,741,381 -1.54(-0.71%)
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.