ANET - Arista Networks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019251.71251.71245.41246.38246.38487,299
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
Apr 01, 2019318.74319.41314.70318.36318.36794,600
Mar 29, 2019314.95316.23311.70314.46314.46670,000
Mar 28, 2019312.24315.18309.93312.30312.30632,500
Mar 27, 2019310.98314.08305.53311.33311.33785,800
Mar 26, 2019305.60314.28305.56309.80309.80959,000
Mar 25, 2019298.12302.40295.18301.23301.23624,200
Mar 22, 2019312.33314.90299.59300.16300.161,134,800
Mar 21, 2019304.61316.67303.16315.02315.021,665,100
Mar 20, 2019297.55300.02294.94298.45298.45592,200
Mar 19, 2019300.49300.75294.60295.18295.18904,500
Mar 18, 2019296.76304.97294.82299.20299.201,042,100
Mar 15, 2019294.80299.59293.33296.76296.761,026,500
Mar 14, 2019291.81293.96289.82292.61292.61509,700
Mar 13, 2019288.86296.00287.10292.51292.511,145,500
Mar 12, 2019283.04287.28281.22285.09285.09715,000
Mar 11, 2019275.23283.53275.23281.80281.80568,800
Mar 08, 2019269.52275.33266.63274.55274.55555,600
Mar 07, 2019275.54278.00271.42276.23276.23550,900
Mar 06, 2019277.11279.00268.73275.10275.10896,200
Mar 05, 2019284.78285.22276.04277.78277.781,087,700
Mar 04, 2019288.00289.77279.46284.40284.40787,400
Mar 01, 2019287.60288.49283.83286.54286.54837,900
Feb 28, 2019283.99286.55281.96285.25285.25660,400
Feb 27, 2019280.50285.00280.10283.99283.99690,600
Feb 26, 2019278.25281.86278.25280.53280.53654,800
Feb 25, 2019278.50283.01278.50279.30279.30874,300
Feb 22, 2019271.88275.35270.82274.97274.97746,400
Feb 21, 2019268.19271.87266.55270.50270.50689,700
Feb 20, 2019270.17274.82267.22270.72270.721,128,600
Feb 19, 2019264.59272.72263.68269.58269.581,911,100
Feb 15, 2019259.75268.61254.80263.95263.954,090,100
Feb 14, 2019236.77242.34236.05240.78240.781,586,300
Feb 13, 2019240.00240.50233.76236.40236.40977,200
Feb 12, 2019231.32239.40230.63238.45238.451,351,100
Feb 11, 2019227.73230.80227.24229.18229.18727,300
Feb 08, 2019218.44226.39218.44226.34226.34707,700
Feb 07, 2019222.84224.00218.40220.28220.28400,300
Feb 06, 2019224.46227.00222.77224.67224.67529,800
Feb 05, 2019218.89226.00218.89224.03224.03660,500
Feb 04, 2019220.08221.92217.16218.43218.43501,800
Feb 01, 2019215.33222.81215.27220.50220.50853,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...