Canada markets closed

Arista Networks, Inc. (ANET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
264.70-0.06 (-0.02%)
At close: 04:00PM EDT
265.00 +0.30 (+0.11%)
After hours: 07:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024266.76270.25264.30264.70264.702,507,900
Apr 25, 2024256.64268.71251.42264.76264.763,551,200
Apr 24, 2024256.79260.90250.58254.77254.772,595,400
Apr 23, 2024246.37251.71244.09251.18251.182,298,000
Apr 22, 2024246.54248.44240.32245.47245.473,412,200
Apr 19, 2024256.26256.77245.59246.09246.092,925,000
Apr 18, 2024257.65260.06252.53257.19257.191,952,100
Apr 17, 2024262.87264.64257.02259.27259.272,526,000
Apr 16, 2024264.00267.20262.00262.76262.762,226,400
Apr 15, 2024275.30276.87261.90263.20263.204,072,900
Apr 12, 2024280.27282.70268.33271.22271.225,747,300
Apr 11, 2024290.63297.67289.33296.58296.581,513,600
Apr 10, 2024290.00294.58287.29288.22288.221,910,600
Apr 09, 2024299.99299.99286.53294.75294.751,312,500
Apr 08, 2024297.01299.17293.32297.38297.381,336,800
Apr 05, 2024291.02298.25290.00297.60297.601,452,100
Apr 04, 2024300.96303.50288.57288.77288.771,877,500
Apr 03, 2024291.12301.49290.00298.79298.791,790,400
Apr 02, 2024291.70293.74284.49290.85290.852,225,600
Apr 01, 2024292.28299.79291.33299.75299.751,589,200
Mar 28, 2024287.79292.94286.01289.98289.981,839,300
Mar 27, 2024296.24297.35284.07288.41288.413,203,300
Mar 26, 2024300.48305.50297.19297.83297.832,462,600
Mar 25, 2024302.47307.37300.46305.50305.502,012,300
Mar 22, 2024303.00307.74302.00306.42306.422,379,600
Mar 21, 2024299.00305.63295.01304.60304.602,924,300
Mar 20, 2024289.03296.76285.75296.58296.583,302,000
Mar 19, 2024284.00288.24272.61286.92286.925,270,700
Mar 18, 2024282.41289.70281.05289.32289.323,872,900
Mar 15, 2024279.18281.81276.08277.73277.733,819,100
Mar 14, 2024281.61285.75280.17284.02284.023,137,900
Mar 13, 2024279.97282.25276.83280.71280.713,023,700
Mar 12, 2024273.00281.95270.69281.86281.862,345,200
Mar 11, 2024269.32271.78263.60271.02271.022,028,100
Mar 08, 2024286.48287.31272.27273.11273.113,233,900
Mar 07, 2024286.00288.86282.20286.48286.482,338,700
Mar 06, 2024284.31286.78280.50284.50284.501,971,300
Mar 05, 2024284.03284.08275.10280.47280.472,377,500
Mar 04, 2024288.00291.29286.50287.94287.942,003,200
Mar 01, 2024281.60288.40281.00287.74287.742,653,300
Feb 29, 2024275.00278.17274.26277.54277.542,355,200
Feb 28, 2024270.60275.54270.14273.17273.171,189,900
Feb 27, 2024274.08276.30271.20271.91271.911,351,100
Feb 26, 2024270.00277.21268.60273.74273.742,336,500
Feb 23, 2024269.53273.74264.00267.66267.661,788,600
Feb 22, 2024261.36270.18261.36268.76268.763,635,100
Feb 21, 2024256.91258.80253.08254.49254.492,577,300
Feb 20, 2024258.07260.41254.39259.61259.612,717,500
Feb 16, 2024265.33268.39261.66261.75261.752,430,500
Feb 15, 2024266.22267.73260.33266.50266.502,564,400
Feb 14, 2024270.00271.40263.81265.67265.673,342,100
Feb 13, 2024257.89270.74255.94265.51265.517,021,600
Feb 12, 2024292.66292.66280.18280.88280.889,451,400
Feb 09, 2024282.00284.82278.59282.45282.453,182,600
Feb 08, 2024270.00278.88269.00275.89275.892,446,300
Feb 07, 2024266.08270.15264.76267.05267.052,358,400
Feb 06, 2024272.98273.27262.13264.89264.892,506,400
Feb 05, 2024275.00276.40269.03272.97272.971,980,000
Feb 02, 2024274.64276.99269.12273.10273.103,250,500
Feb 01, 2024262.00263.73260.64262.98262.982,236,900
Jan 31, 2024264.53267.49257.31258.68258.683,058,400
Jan 30, 2024270.30272.90269.60271.96271.961,704,500
Jan 29, 2024265.11269.78265.11269.58269.581,920,100
Jan 26, 2024261.94266.63261.80264.40264.401,359,100
Jan 25, 2024265.75270.02263.00264.42264.421,615,800
Jan 24, 2024263.35266.13261.46262.47262.472,397,200
Jan 23, 2024265.71266.00260.68262.04262.041,777,000
Jan 22, 2024267.67270.63265.00266.60266.601,470,600
Jan 19, 2024260.61265.00259.99263.51263.511,901,300
Jan 18, 2024254.99258.62252.18257.56257.561,861,400
Jan 17, 2024250.90250.90245.22248.99248.991,418,500
Jan 16, 2024252.44257.21251.35253.26253.261,938,900
Jan 12, 2024252.00254.73251.24252.03252.031,231,900
Jan 11, 2024249.95252.15247.68251.74251.741,256,800
Jan 10, 2024247.50251.25246.08249.23249.231,677,200
Jan 09, 2024245.00247.54241.57245.20245.201,353,300
Jan 08, 2024235.00245.89235.00245.85245.852,230,400
Jan 05, 2024231.58232.03229.75230.92230.921,229,000
Jan 04, 2024229.25232.30226.60230.56230.561,326,600
Jan 03, 2024229.44232.90228.22229.40229.401,201,800
Jan 02, 2024234.00234.25228.29231.56231.561,409,200
Dec 29, 2023237.53237.90234.92235.51235.51901,200
Dec 28, 2023237.56237.85236.35236.97236.97717,400
Dec 27, 2023238.46239.00236.63237.73237.73606,300
Dec 26, 2023239.00240.68235.01237.53237.531,291,800
Dec 22, 2023238.29239.96236.18238.26238.261,021,200
Dec 21, 2023233.87236.65233.87235.34235.341,913,000
Dec 20, 2023235.70237.72232.03233.16233.161,547,400
Dec 19, 2023239.11239.36236.00236.70236.702,186,900
Dec 18, 2023236.53240.01234.98238.81238.811,807,900
Dec 15, 2023231.50237.21231.50235.60235.602,869,100
Dec 14, 2023230.52234.40227.23231.03231.032,269,700
Dec 13, 2023230.00231.95228.42229.55229.551,609,900
Dec 12, 2023226.34231.04225.36229.86229.861,800,600
Dec 11, 2023224.00227.54222.67226.57226.572,013,500
Dec 08, 2023216.43224.23216.43224.03224.032,210,700
Dec 07, 2023213.50215.74212.47215.29215.291,486,500
Dec 06, 2023217.41219.06213.12213.40213.402,016,100
Dec 05, 2023213.93216.10212.89215.71215.711,011,700
Dec 04, 2023213.16216.39210.69215.10215.101,741,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...