Advertisement
Advertisement
U.S. Markets open in 7 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Arista Networks, Inc. (ANET)

NYSE - NYSE Delayed Price. Currency in USD
129.04-3.79 (-2.85%)
At close: 04:00PM EST
129.78 +0.74 (+0.57%)
After hours: 07:40PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 2022133.69133.76127.79129.04129.042,083,500
Dec 05, 2022133.16134.29132.07132.83132.831,318,300
Dec 02, 2022136.50137.30133.22135.04135.042,016,300
Dec 01, 2022140.05140.81137.70139.78139.781,642,900
Nov 30, 2022133.71139.32132.83139.30139.302,848,300
Nov 29, 2022134.05134.47132.43133.71133.711,110,100
Nov 28, 2022135.40135.93132.78133.70133.701,374,600
Nov 25, 2022137.23137.35135.63135.76135.76644,900
Nov 23, 2022136.14137.39134.93137.19137.191,521,600
Nov 22, 2022133.02136.26132.05136.04136.041,677,500
Nov 21, 2022134.96136.95134.00134.61134.611,260,500
Nov 18, 2022134.17135.70133.09135.48135.481,954,600
Nov 17, 2022129.41133.58129.00132.06132.061,867,800
Nov 16, 2022131.29131.72128.56130.69130.691,456,000
Nov 15, 2022133.40134.21130.56132.65132.652,421,400
Nov 14, 2022128.50134.61128.35131.20131.203,276,900
Nov 11, 2022127.48129.77125.67128.55128.552,874,800
Nov 10, 2022130.20130.29125.67126.98126.983,630,700
Nov 09, 2022124.89125.35122.43122.92122.923,084,400
Nov 08, 2022130.73131.09128.21129.11129.113,232,700
Nov 07, 2022131.59131.99129.58130.58130.581,894,500
Nov 04, 2022131.64133.70128.88131.07131.073,960,000
Nov 03, 2022123.73125.97121.96122.25122.252,062,400
Nov 02, 2022127.87130.13124.75125.04125.043,361,200
Nov 01, 2022120.38128.06118.11127.71127.715,267,300
Oct 31, 2022120.45123.37119.90120.86120.863,375,100
Oct 28, 2022119.43121.75117.11121.47121.473,220,100
Oct 27, 2022121.21126.53118.21119.13119.135,265,000
Oct 26, 2022110.47111.89108.03108.97108.973,874,700
Oct 25, 2022107.00113.10106.50112.63112.633,199,100
Oct 24, 2022110.75112.14109.04110.74110.741,377,400
Oct 21, 2022105.65111.00105.39110.52110.522,178,600
Oct 20, 2022104.83108.95104.83105.64105.641,560,800
Oct 19, 2022105.04107.49104.06105.11105.112,322,200
Oct 18, 2022108.00108.82104.60106.28106.282,356,000
Oct 17, 2022103.39105.97102.72104.56104.562,198,400
Oct 14, 2022104.60105.28100.33100.37100.372,118,300
Oct 13, 202299.10105.2098.21103.91103.913,950,100
Oct 12, 2022107.86108.38103.25103.65103.652,902,200
Oct 11, 2022108.49108.97106.16107.05107.051,967,400
Oct 10, 2022116.93116.93106.26109.48109.483,106,400
Oct 07, 2022119.70119.93115.69116.41116.411,696,900
Oct 06, 2022121.00123.31120.65121.90121.901,699,600
Oct 05, 2022118.83122.12118.38121.35121.351,248,300
Oct 04, 2022118.99120.93118.35120.81120.811,584,500
Oct 03, 2022114.87117.08113.57115.83115.831,251,800
Sep 30, 2022114.11116.33112.74112.89112.891,469,000
Sep 29, 2022115.90117.03112.60114.75114.752,007,000
Sep 28, 2022111.77117.30111.31116.69116.692,118,100
Sep 27, 2022111.56112.86109.30110.92110.921,185,200
Sep 26, 2022110.22111.64108.77109.10109.101,315,700
Sep 23, 2022111.08111.47108.43109.97109.972,381,900
Sep 22, 2022112.83113.68111.19112.55112.551,480,400
Sep 21, 2022117.07118.81113.77113.82113.821,844,100
Sep 20, 2022114.02114.51112.47114.07114.071,267,200
Sep 19, 2022114.07115.92113.72114.94114.942,065,500
Sep 16, 2022115.61115.95112.88115.73115.737,228,200
Sep 15, 2022122.04122.24116.30116.94116.942,130,300
Sep 14, 2022119.98123.02119.98122.26122.261,976,500
Sep 13, 2022122.02122.33119.46119.92119.921,812,800
Sep 12, 2022125.60126.70123.94124.75124.751,351,600
Sep 09, 2022124.00125.29123.44124.41124.411,668,600
Sep 08, 2022119.09122.88118.89122.78122.781,836,200
Sep 07, 2022117.92120.33117.14120.27120.271,409,100
Sep 06, 2022117.71118.84115.82117.55117.551,421,500
Sep 02, 2022118.42120.51116.88117.30117.301,252,200
Sep 01, 2022118.82118.82114.23117.28117.282,039,900
Aug 31, 2022121.00122.85119.31119.88119.882,157,500
Aug 30, 2022123.21123.47119.72121.10121.101,093,700
Aug 29, 2022121.30123.02121.20121.58121.581,188,300
Aug 26, 2022126.55127.03122.97123.03123.031,310,000
Aug 25, 2022126.00127.14125.65126.49126.491,881,800
Aug 24, 2022126.96127.13125.22125.63125.631,552,400
Aug 23, 2022125.40129.22125.12126.96126.961,674,400
Aug 22, 2022127.50127.52125.53127.14127.141,425,900
Aug 19, 2022131.20131.27129.04130.00130.001,501,000
Aug 18, 2022130.57132.87130.21132.74132.741,732,100
Aug 17, 2022129.00130.71128.07129.46129.461,297,500
Aug 16, 2022128.57130.25127.76129.91129.911,345,700
Aug 15, 2022126.37128.95126.29128.74128.741,153,700
Aug 12, 2022127.40128.06126.40126.86126.861,125,700
Aug 11, 2022127.80128.00125.80126.03126.031,571,500
Aug 10, 2022123.92127.75122.90127.47127.472,249,600
Aug 09, 2022123.50124.60120.86120.97120.972,218,900
Aug 08, 2022126.07126.07123.47124.71124.712,574,900
Aug 05, 2022121.88126.84121.67126.68126.682,497,500
Aug 04, 2022122.20124.19122.00123.06123.062,148,500
Aug 03, 2022118.24122.41117.99121.70121.702,710,600
Aug 02, 2022122.91123.07116.82117.14117.144,409,400
Aug 01, 2022115.22118.13114.11117.61117.612,591,100
Jul 29, 2022115.14117.33113.97116.63116.631,974,900
Jul 28, 2022112.00116.43111.47115.33115.333,957,200
Jul 27, 2022104.52109.58104.52109.10109.102,347,800
Jul 26, 2022104.08106.06102.58103.34103.342,256,000
Jul 25, 2022102.41104.13101.86103.46103.461,937,100
Jul 22, 2022105.01105.36101.58102.38102.381,799,200
Jul 21, 2022105.26106.00103.46105.95105.951,933,400
Jul 20, 2022102.01105.39101.79104.89104.892,256,200
Jul 19, 2022104.11105.04102.30104.75104.751,827,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement