ANET - Arista Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019227.86229.00225.87227.28227.28647,265
Aug 21, 2019222.33227.00221.01226.54226.54737,000
Aug 20, 2019222.31223.30219.00219.19219.19551,500
Aug 19, 2019226.00226.90214.05223.47223.47662,700
Aug 16, 2019219.00222.57214.05221.18221.18764,400
Aug 15, 2019219.13220.00214.05216.69216.691,113,700
Aug 14, 2019226.07226.97218.35219.43219.431,139,200
Aug 13, 2019224.48233.99223.00230.82230.82807,400
Aug 12, 2019227.03227.38223.00224.47224.47717,500
Aug 09, 2019232.75232.75226.19228.73228.731,222,300
Aug 08, 2019237.74240.76234.14234.49234.49949,200
Aug 07, 2019230.97235.32230.18235.00235.00765,000
Aug 06, 2019235.51236.90230.20235.82235.82948,600
Aug 05, 2019236.99238.00229.05230.95230.951,503,900
Aug 02, 2019254.75255.00240.23244.12244.122,991,400
Aug 01, 2019273.22278.47268.37272.22272.221,178,800
Jul 31, 2019274.30279.24271.14273.45273.45687,400
Jul 30, 2019272.24275.87269.56274.28274.28642,900
Jul 29, 2019272.50272.67266.28272.23272.23671,500
Jul 26, 2019268.78273.82266.54272.98272.98677,500
Jul 25, 2019278.65278.99262.70267.41267.411,263,800
Jul 24, 2019277.03279.85276.47279.19279.19756,000
Jul 23, 2019288.45288.80273.91276.35276.351,280,400
Jul 22, 2019283.82289.45282.74287.36287.36672,200
Jul 19, 2019282.12287.61278.54282.74282.741,033,500
Jul 18, 2019277.28278.49273.41275.49275.49758,700
Jul 17, 2019275.62280.63275.10277.43277.43597,100
Jul 16, 2019276.00277.99272.64275.51275.51639,900
Jul 15, 2019276.31278.20274.48277.64277.64640,700
Jul 12, 2019272.00276.12272.00274.26274.26456,700
Jul 11, 2019271.36272.54268.37271.90271.90535,900
Jul 10, 2019272.17274.39269.59270.39270.39463,600
Jul 09, 2019265.99271.14265.30270.55270.55525,600
Jul 08, 2019269.46269.76266.15268.00268.00615,000
Jul 05, 2019268.10271.13265.95270.74270.74571,600
Jul 03, 2019265.88268.94264.65268.86268.86830,700
Jul 02, 2019262.83265.95261.38265.30265.30570,100
Jul 01, 2019265.47266.95261.35262.84262.84664,800
Jun 28, 2019259.00260.44254.88259.62259.62813,900
Jun 27, 2019256.79262.58256.64257.99257.991,149,500
Jun 26, 2019250.78257.97249.00255.31255.311,437,100
Jun 25, 2019251.71251.90245.41246.38246.38574,700
Jun 24, 2019253.28255.25250.92252.09252.09869,500
Jun 21, 2019248.93254.61248.08253.39253.391,477,500
Jun 20, 2019248.00250.50244.03248.73248.73705,200
Jun 19, 2019244.02245.91242.06243.16243.16632,900
Jun 18, 2019241.30247.25241.30242.06242.06686,000
Jun 17, 2019236.89241.18236.89238.60238.60902,300
Jun 14, 2019240.50241.50232.30236.08236.08946,200
Jun 13, 2019245.72245.72239.89242.01242.011,246,200
Jun 12, 2019242.68246.95242.45243.88243.88679,200
Jun 11, 2019252.00254.07241.12243.00243.00844,800
Jun 10, 2019247.84255.73247.84250.07250.071,119,600
Jun 07, 2019250.66251.00236.54246.44246.442,086,700
Jun 06, 2019264.10265.91253.59257.18257.181,109,000
Jun 05, 2019257.79263.73254.91263.63263.631,489,600
Jun 04, 2019245.04254.86244.27254.71254.71835,100
Jun 03, 2019243.74246.93240.68241.36241.361,064,100
May 31, 2019244.12246.89243.35244.59244.59692,200
May 30, 2019249.82251.33246.67247.97247.97409,600
May 29, 2019250.76251.71245.77247.50247.50623,000
May 28, 2019256.52259.16252.90253.34253.34567,200
May 24, 2019256.87259.48254.78255.94255.94875,000
May 23, 2019249.07255.28248.15254.38254.381,162,600
May 22, 2019252.00255.34251.24253.14253.14848,500
May 21, 2019246.28253.95246.28252.95252.951,134,900
May 20, 2019247.50248.26242.64244.95244.95795,200
May 17, 2019249.82253.95248.59250.12250.121,309,700
May 16, 2019251.19255.25250.40253.62253.62788,000
May 15, 2019246.91250.05246.00248.70248.70881,100
May 14, 2019247.52252.73246.50248.88248.881,483,700
May 13, 2019256.44258.14243.39243.90243.901,721,400
May 10, 2019265.81267.88258.24264.22264.221,153,500
May 09, 2019263.33268.69259.50267.43267.431,099,000
May 08, 2019265.68269.74261.80266.25266.251,332,300
May 07, 2019270.57271.14261.19265.67265.671,644,500
May 06, 2019268.00273.40262.00273.31273.312,337,800
May 03, 2019261.90278.44251.00278.41278.415,828,600
May 02, 2019309.26315.66308.36310.85310.851,423,500
May 01, 2019314.88316.22310.41310.46310.46853,400
Apr 30, 2019315.62316.07306.95312.29312.291,269,800
Apr 29, 2019321.43322.83316.55316.88316.88711,500
Apr 26, 2019317.09322.25316.23320.40320.40629,500
Apr 25, 2019323.57324.61314.40318.11318.11703,900
Apr 24, 2019321.15328.26321.15325.23325.23784,100
Apr 23, 2019322.73326.01315.64321.06321.061,103,500
Apr 22, 2019323.00328.50322.23327.60327.60515,500
Apr 18, 2019328.46329.34320.12323.38323.38769,800
Apr 17, 2019331.00331.27326.23328.04328.04530,200
Apr 16, 2019329.51330.53326.76328.54328.54597,900
Apr 15, 2019324.91329.25324.29327.34327.34543,700
Apr 12, 2019325.00326.49323.12324.77324.77464,900
Apr 11, 2019324.00324.00319.20322.23322.23550,800
Apr 10, 2019317.65323.01317.60322.25322.25637,300
Apr 09, 2019315.80319.31314.25317.19317.19442,600
Apr 08, 2019310.21317.07306.46316.90316.90588,700
Apr 05, 2019314.32315.94310.96311.06311.06877,000
Apr 04, 2019322.00323.98310.47313.15313.15960,800
Apr 03, 2019322.77325.00319.65321.75321.75770,600
Apr 02, 2019318.96320.88317.05318.43318.43645,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...