Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arista Networks Inc
(NY:
ANET
)
319.89
-0.20 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
275.00
278.17
274.26
277.54
2,357,663
+4.37(+1.60%)
Feb 28, 2024
270.60
275.54
270.14
273.17
1,189,213
+1.26(+0.46%)
Feb 27, 2024
274.08
276.30
271.20
271.91
1,350,713
-1.83(-0.67%)
Feb 26, 2024
270.00
277.21
268.60
273.74
2,336,329
+6.08(+2.27%)
Feb 23, 2024
269.53
273.74
264.00
267.66
1,788,611
-1.10(-0.41%)
Feb 22, 2024
261.36
270.18
261.36
268.76
3,633,328
+14.27(+5.61%)
Feb 21, 2024
256.91
258.80
253.08
254.49
2,572,671
-5.12(-1.97%)
Feb 20, 2024
258.07
260.41
254.39
259.61
2,716,224
-2.14(-0.82%)
Feb 16, 2024
265.33
268.39
261.66
261.75
2,433,243
-4.75(-1.78%)
Feb 15, 2024
266.22
267.73
260.33
266.50
2,569,769
+0.83(+0.31%)
Feb 14, 2024
270.00
271.40
263.81
265.67
3,336,701
+0.16(+0.06%)
Feb 13, 2024
257.89
270.74
255.94
265.51
7,013,388
-15.37(-5.47%)
Feb 12, 2024
292.66
292.66
280.18
280.88
9,377,622
-1.57(-0.56%)
Feb 09, 2024
282.00
284.82
278.59
282.45
3,182,579
+6.56(+2.38%)
Feb 08, 2024
270.00
278.88
269.00
275.89
2,433,512
+8.84(+3.31%)
Feb 07, 2024
266.08
270.15
264.76
267.05
2,356,481
+2.16(+0.82%)
Feb 06, 2024
272.98
273.27
262.13
264.89
2,506,607
-8.08(-2.96%)
Feb 05, 2024
275.00
276.40
269.03
272.97
1,978,856
-0.13(-0.05%)
Feb 02, 2024
274.64
276.99
269.12
273.10
3,251,703
+10.12(+3.85%)
Feb 01, 2024
262.00
263.73
260.64
262.98
2,233,698
+4.30(+1.66%)
Jan 31, 2024
264.53
267.49
257.31
258.68
3,057,241
-13.28(-4.88%)
Jan 30, 2024
270.30
272.90
269.60
271.96
1,702,310
+2.38(+0.88%)
Jan 29, 2024
265.11
269.78
265.11
269.58
1,919,209
+5.18(+1.96%)
Jan 26, 2024
261.94
266.63
261.80
264.40
1,359,284
-0.02(-0.01%)
Jan 25, 2024
265.75
270.02
263.00
264.42
1,611,933
+1.95(+0.74%)
Jan 24, 2024
263.35
266.13
261.46
262.47
2,456,798
+0.43(+0.16%)
Jan 23, 2024
265.71
266.00
260.68
262.04
1,776,565
-4.56(-1.71%)
Jan 22, 2024
267.67
270.63
265.00
266.60
1,468,625
+3.09(+1.17%)
Jan 19, 2024
260.61
265.00
260.00
263.51
1,901,744
+5.95(+2.31%)
Jan 18, 2024
254.99
258.62
252.18
257.56
1,860,363
+8.57(+3.44%)
Jan 17, 2024
250.90
250.90
245.22
248.99
1,418,256
-4.27(-1.69%)
Jan 16, 2024
252.44
257.21
251.35
253.26
1,938,894
+1.23(+0.49%)
Jan 12, 2024
252.00
254.73
251.24
252.03
1,232,301
+0.29(+0.12%)
Jan 11, 2024
249.95
252.15
247.68
251.74
1,256,112
+2.51(+1.01%)
Jan 10, 2024
247.50
251.25
246.08
249.23
1,676,924
+4.03(+1.64%)
Jan 09, 2024
245.00
247.54
241.57
245.20
1,352,991
-0.65(-0.26%)
Jan 08, 2024
235.00
245.89
235.00
245.85
2,228,996
+14.93(+6.47%)
Jan 05, 2024
231.58
232.03
229.75
230.92
1,229,045
+0.36(+0.16%)
Jan 04, 2024
229.25
232.31
226.60
230.56
1,326,600
+1.16(+0.51%)
Jan 03, 2024
229.44
232.90
228.22
229.40
1,201,799
-2.16(-0.93%)
Jan 02, 2024
234.00
234.25
228.29
231.56
1,407,500
-3.95(-1.68%)
Dec 29, 2023
237.53
237.90
234.92
235.51
901,387
-1.46(-0.62%)
Dec 28, 2023
237.56
237.85
236.35
236.97
717,152
-0.76(-0.32%)
Dec 27, 2023
238.46
239.00
236.63
237.73
606,288
+0.20(+0.08%)
Dec 26, 2023
239.00
240.68
235.01
237.53
1,291,459
-0.73(-0.31%)
Dec 22, 2023
238.29
239.96
236.18
238.26
1,021,623
+2.92(+1.24%)
Dec 21, 2023
233.87
236.65
233.87
235.34
1,912,731
+2.18(+0.93%)
Dec 20, 2023
235.70
237.72
232.03
233.16
1,547,386
-3.54(-1.50%)
Dec 19, 2023
239.11
239.36
236.00
236.70
2,185,767
-2.11(-0.88%)
Dec 18, 2023
236.53
240.01
234.98
238.81
1,807,957
+3.21(+1.36%)
Dec 15, 2023
231.50
237.21
231.50
235.60
2,878,087
+4.57(+1.98%)
Dec 14, 2023
230.52
234.40
227.23
231.03
2,268,571
+1.48(+0.64%)
Dec 13, 2023
230.00
231.95
228.42
229.55
1,609,814
-0.31(-0.13%)
Dec 12, 2023
226.34
231.04
225.36
229.86
1,800,215
+3.29(+1.45%)
Dec 11, 2023
224.00
227.54
222.67
226.57
2,013,197
+2.54(+1.13%)
Dec 08, 2023
216.43
224.23
216.43
224.03
2,211,737
+8.74(+4.06%)
Dec 07, 2023
213.50
215.74
212.47
215.29
1,486,484
+1.89(+0.89%)
Dec 06, 2023
217.41
219.06
213.12
213.40
2,016,174
-2.31(-1.07%)
Dec 05, 2023
213.93
216.10
212.89
215.71
1,011,416
+0.61(+0.28%)
Dec 04, 2023
213.16
216.39
210.69
215.10
1,741,381
-1.54(-0.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.