UK markets closed

Arista Networks, Inc. (ANET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.09-11.10 (-4.32%)
At close: 04:00PM EDT
244.00 -2.09 (-0.85%)
After hours: 07:50PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024256.26256.77245.59246.09246.092,912,901
18 Apr 2024257.65260.06252.53257.19257.191,952,100
17 Apr 2024262.87264.64257.02259.27259.272,526,000
16 Apr 2024264.00267.20262.00262.76262.762,226,400
15 Apr 2024275.30276.87261.90263.20263.204,072,900
12 Apr 2024280.27282.70268.33271.22271.225,747,300
11 Apr 2024290.63297.67289.33296.58296.581,513,600
10 Apr 2024290.00294.58287.29288.22288.221,910,600
09 Apr 2024299.99299.99286.53294.75294.751,312,500
08 Apr 2024297.01299.17293.32297.38297.381,336,800
05 Apr 2024291.02298.25290.00297.60297.601,452,100
04 Apr 2024300.96303.50288.57288.77288.771,877,500
03 Apr 2024291.12301.49290.00298.79298.791,790,400
02 Apr 2024291.70293.74284.49290.85290.852,225,600
01 Apr 2024292.28299.79291.33299.75299.751,589,200
28 Mar 2024287.79292.94286.01289.98289.981,839,300
27 Mar 2024296.24297.35284.07288.41288.413,203,300
26 Mar 2024300.48305.50297.19297.83297.832,462,600
25 Mar 2024302.47307.37300.46305.50305.502,012,300
22 Mar 2024303.00307.74302.00306.42306.422,379,600
21 Mar 2024299.00305.63295.01304.60304.602,924,300
20 Mar 2024289.03296.76285.75296.58296.583,302,000
19 Mar 2024284.00288.24272.61286.92286.925,270,700
18 Mar 2024282.41289.70281.05289.32289.323,872,900
15 Mar 2024279.18281.81276.08277.73277.733,819,100
14 Mar 2024281.61285.75280.17284.02284.023,137,900
13 Mar 2024279.97282.25276.83280.71280.713,023,700
12 Mar 2024273.00281.95270.69281.86281.862,345,200
11 Mar 2024269.32271.78263.60271.02271.022,028,100
08 Mar 2024286.48287.31272.27273.11273.113,233,900
07 Mar 2024286.00288.86282.20286.48286.482,338,700
06 Mar 2024284.31286.78280.50284.50284.501,971,300
05 Mar 2024284.03284.08275.10280.47280.472,377,500
04 Mar 2024288.00291.29286.50287.94287.942,003,200
01 Mar 2024281.60288.40281.00287.74287.742,653,300
29 Feb 2024275.00278.17274.26277.54277.542,355,200
28 Feb 2024270.60275.54270.14273.17273.171,189,900
27 Feb 2024274.08276.30271.20271.91271.911,351,100
26 Feb 2024270.00277.21268.60273.74273.742,336,500
23 Feb 2024269.53273.74264.00267.66267.661,788,600
22 Feb 2024261.36270.18261.36268.76268.763,635,100
21 Feb 2024256.91258.80253.08254.49254.492,577,300
20 Feb 2024258.07260.41254.39259.61259.612,717,500
16 Feb 2024265.33268.39261.66261.75261.752,430,500
15 Feb 2024266.22267.73260.33266.50266.502,564,400
14 Feb 2024270.00271.40263.81265.67265.673,342,100
13 Feb 2024257.89270.74255.94265.51265.517,021,600
12 Feb 2024292.66292.66280.18280.88280.889,451,400
09 Feb 2024282.00284.82278.59282.45282.453,182,600
08 Feb 2024270.00278.88269.00275.89275.892,446,300
07 Feb 2024266.08270.15264.76267.05267.052,358,400
06 Feb 2024272.98273.27262.13264.89264.892,506,400
05 Feb 2024275.00276.40269.03272.97272.971,980,000
02 Feb 2024274.64276.99269.12273.10273.103,250,500
01 Feb 2024262.00263.73260.64262.98262.982,236,900
31 Jan 2024264.53267.49257.31258.68258.683,058,400
30 Jan 2024270.30272.90269.60271.96271.961,704,500
29 Jan 2024265.11269.78265.11269.58269.581,920,100
26 Jan 2024261.94266.63261.80264.40264.401,359,100
25 Jan 2024265.75270.02263.00264.42264.421,615,800
24 Jan 2024263.35266.13261.46262.47262.472,397,200
23 Jan 2024265.71266.00260.68262.04262.041,777,000
22 Jan 2024267.67270.63265.00266.60266.601,470,600
19 Jan 2024260.61265.00259.99263.51263.511,901,300
18 Jan 2024254.99258.62252.18257.56257.561,861,400
17 Jan 2024250.90250.90245.22248.99248.991,418,500
16 Jan 2024252.44257.21251.35253.26253.261,938,900
12 Jan 2024252.00254.73251.24252.03252.031,231,900
11 Jan 2024249.95252.15247.68251.74251.741,256,800
10 Jan 2024247.50251.25246.08249.23249.231,677,200
09 Jan 2024245.00247.54241.57245.20245.201,353,300
08 Jan 2024235.00245.89235.00245.85245.852,230,400
05 Jan 2024231.58232.03229.75230.92230.921,229,000
04 Jan 2024229.25232.30226.60230.56230.561,326,600
03 Jan 2024229.44232.90228.22229.40229.401,201,800
02 Jan 2024234.00234.25228.29231.56231.561,409,200
29 Dec 2023237.53237.90234.92235.51235.51901,200
28 Dec 2023237.56237.85236.35236.97236.97717,400
27 Dec 2023238.46239.00236.63237.73237.73606,300
26 Dec 2023239.00240.68235.01237.53237.531,291,800
22 Dec 2023238.29239.96236.18238.26238.261,021,200
21 Dec 2023233.87236.65233.87235.34235.341,913,000
20 Dec 2023235.70237.72232.03233.16233.161,547,400
19 Dec 2023239.11239.36236.00236.70236.702,186,900
18 Dec 2023236.53240.01234.98238.81238.811,807,900
15 Dec 2023231.50237.21231.50235.60235.602,869,100
14 Dec 2023230.52234.40227.23231.03231.032,269,700
13 Dec 2023230.00231.95228.42229.55229.551,609,900
12 Dec 2023226.34231.04225.36229.86229.861,800,600
11 Dec 2023224.00227.54222.67226.57226.572,013,500
08 Dec 2023216.43224.23216.43224.03224.032,210,700
07 Dec 2023213.50215.74212.47215.29215.291,486,500
06 Dec 2023217.41219.06213.12213.40213.402,016,100
05 Dec 2023213.93216.10212.89215.71215.711,011,700
04 Dec 2023213.16216.39210.69215.10215.101,741,600
01 Dec 2023219.01219.01215.26216.64216.641,645,000
30 Nov 2023218.66220.82217.03219.71219.712,198,300
29 Nov 2023220.13223.52218.66219.30219.301,690,100
28 Nov 2023218.10220.48216.58217.25217.251,570,500
27 Nov 2023218.27221.27217.05218.67218.671,414,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...