NYSE:ANET
Arista Networks Inc Stock Price (Quote)
$278.82
+4.42 (+1.61%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ANET stock ended at $278.82. This is 1.61% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.44% from a day low at $273.10 to a day high of $279.76. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $171.12 | $172.64 | $165.61 | $168.60 | 3 211 627 |
| Jun 12, 2023 | $163.45 | $170.02 | $162.84 | $170.00 | 3 207 219 |
| Jun 09, 2023 | $164.15 | $167.18 | $161.33 | $162.52 | 2 548 115 |
| Jun 08, 2023 | $156.00 | $163.11 | $155.98 | $162.32 | 2 653 781 |
| Jun 07, 2023 | $159.67 | $162.46 | $155.46 | $155.59 | 2 662 852 |
| Jun 06, 2023 | $161.00 | $161.41 | $157.83 | $159.68 | 2 983 830 |
| Jun 05, 2023 | $162.97 | $164.03 | $160.01 | $162.63 | 2 071 254 |
| Jun 02, 2023 | $167.25 | $169.98 | $162.45 | $162.50 | 3 095 290 |
| Jun 01, 2023 | $165.80 | $167.76 | $164.76 | $166.68 | 3 233 248 |
| May 31, 2023 | $170.01 | $170.60 | $165.83 | $166.34 | 5 766 958 |
| May 30, 2023 | $171.75 | $178.36 | $170.25 | $174.42 | 6 068 399 |
| May 26, 2023 | $169.49 | $170.69 | $157.01 | $170.35 | 8 138 538 |
| May 25, 2023 | $153.22 | $156.76 | $150.63 | $156.20 | 7 641 470 |
| May 24, 2023 | $142.30 | $142.88 | $139.18 | $141.22 | 2 932 037 |
| May 23, 2023 | $143.97 | $144.89 | $140.41 | $140.47 | 2 392 261 |
| May 22, 2023 | $145.24 | $147.66 | $144.77 | $145.37 | 2 617 430 |
| May 19, 2023 | $142.81 | $145.77 | $142.30 | $143.91 | 3 071 827 |
| May 18, 2023 | $134.56 | $141.80 | $133.42 | $141.46 | 3 277 611 |
| May 17, 2023 | $136.59 | $137.13 | $134.63 | $135.83 | 2 291 483 |
| May 16, 2023 | $137.50 | $138.40 | $135.87 | $136.14 | 2 105 015 |
| May 15, 2023 | $138.50 | $139.66 | $137.87 | $137.98 | 1 632 899 |
| May 12, 2023 | $139.14 | $140.44 | $136.93 | $138.63 | 1 761 124 |
| May 11, 2023 | $141.43 | $141.94 | $138.43 | $139.01 | 1 790 326 |
| May 10, 2023 | $140.41 | $141.90 | $138.68 | $141.24 | 2 172 729 |
| May 09, 2023 | $136.91 | $139.36 | $136.75 | $138.52 | 2 197 760 |
