ANET - Arista Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019322.73326.01315.64321.06321.06998,220
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
Jan 31, 2019210.50216.07210.25214.78214.78614,000
Jan 30, 2019209.00210.73204.93210.24210.24834,000
Jan 29, 2019215.15216.01205.40206.42206.421,016,900
Jan 28, 2019223.50223.51211.34215.32215.321,161,600
Jan 25, 2019227.98228.80226.01227.26227.26746,800
Jan 24, 2019222.53226.90222.53226.45226.45406,900
Jan 23, 2019224.98227.23220.01222.29222.29449,700
Jan 22, 2019230.00230.24221.67222.99222.99823,800
Jan 18, 2019229.19233.16225.00232.08232.081,465,700
Jan 17, 2019219.79222.15219.64221.03221.03686,800
Jan 16, 2019222.88227.25220.93221.24221.24527,000
Jan 15, 2019216.44223.50216.44222.85222.85706,700
Jan 14, 2019216.09217.90214.49215.58215.58422,200
Jan 11, 2019215.96218.94214.01218.10218.10406,000
Jan 10, 2019215.32219.13214.10217.96217.96408,300
Jan 09, 2019215.21218.95214.03216.95216.95571,600
Jan 08, 2019213.67215.12210.38214.28214.28763,900
Jan 07, 2019209.15213.44205.62209.92209.921,320,800
Jan 04, 2019204.29204.84200.68202.47202.471,185,000
Jan 03, 2019205.39207.97199.21199.60199.60799,900
Jan 02, 2019205.00213.42202.35210.55210.55652,100
Dec 31, 2018207.78210.70205.98210.70210.70742,300
Dec 28, 2018207.21209.77202.80205.76205.76752,200
Dec 27, 2018198.00204.92195.77204.83204.83775,500
Dec 26, 2018190.30200.96189.80200.52200.52739,400
Dec 24, 2018188.34194.18187.08188.90188.90446,800
Dec 21, 2018198.10202.85191.76193.17193.171,439,900
Dec 20, 2018201.04203.59192.27197.21197.211,275,700
Dec 19, 2018213.07216.31200.40202.05202.05966,600
Dec 18, 2018210.99213.77207.82212.09212.091,100,000
Dec 17, 2018219.00220.00208.36210.17210.171,298,200
Dec 14, 2018224.82226.05219.71220.41220.41629,300
Dec 13, 2018233.50235.21227.91228.71228.71449,700
Dec 12, 2018234.16236.34231.51231.99231.99529,300
Dec 11, 2018231.50235.89227.74229.12229.12701,000
Dec 10, 2018224.59231.98223.10229.77229.77701,300
Dec 07, 2018238.18240.99223.71225.09225.09830,000
Dec 06, 2018228.62238.65225.00238.43238.431,310,700
Dec 04, 2018242.02244.27229.62229.73229.73806,600
Dec 03, 2018247.50248.98242.15243.89243.89892,600
Nov 30, 2018236.41239.21233.52238.48238.48755,500
Nov 29, 2018234.99238.10231.01236.31236.31578,600
Nov 28, 2018228.48236.00227.17235.40235.40687,400
Nov 27, 2018224.93226.65223.23224.74224.74424,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...