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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $292.28 | $299.77 | $291.51 | $299.75 | 1 514 365 |
| Mar 28, 2024 | $287.79 | $292.94 | $286.01 | $289.98 | 1 787 200 |
| Mar 27, 2024 | $296.24 | $297.35 | $284.07 | $288.41 | 3 187 601 |
| Mar 26, 2024 | $300.48 | $305.50 | $297.19 | $297.83 | 2 139 994 |
| Mar 25, 2024 | $302.47 | $307.37 | $300.46 | $305.50 | 1 561 390 |
| Mar 22, 2024 | $303.00 | $307.74 | $302.00 | $306.42 | 2 092 915 |
| Mar 21, 2024 | $299.00 | $305.63 | $295.04 | $304.60 | 2 421 571 |
| Mar 20, 2024 | $289.03 | $296.76 | $285.75 | $296.58 | 3 259 155 |
| Mar 19, 2024 | $284.00 | $288.24 | $272.62 | $286.92 | 4 028 976 |
| Mar 18, 2024 | $282.41 | $289.60 | $281.05 | $289.32 | 2 743 523 |
| Mar 15, 2024 | $279.18 | $281.81 | $276.08 | $277.73 | 2 004 031 |
| Mar 14, 2024 | $281.61 | $285.74 | $280.17 | $284.02 | 2 093 638 |
| Mar 13, 2024 | $279.97 | $282.16 | $276.83 | $280.71 | 1 790 406 |
| Mar 12, 2024 | $273.00 | $281.95 | $270.69 | $281.86 | 2 280 975 |
| Mar 11, 2024 | $269.32 | $271.74 | $263.61 | $271.02 | 2 024 262 |
| Mar 08, 2024 | $286.48 | $287.31 | $272.27 | $273.11 | 2 923 208 |
| Mar 07, 2024 | $286.00 | $288.79 | $282.20 | $286.48 | 1 948 093 |
| Mar 06, 2024 | $284.31 | $286.78 | $280.50 | $284.50 | 1 682 903 |
| Mar 05, 2024 | $284.03 | $284.03 | $275.10 | $280.47 | 1 643 964 |
| Mar 04, 2024 | $288.00 | $291.29 | $286.50 | $287.94 | 1 853 903 |
| Mar 01, 2024 | $281.60 | $288.40 | $281.00 | $287.74 | 2 432 146 |
| Feb 29, 2024 | $275.00 | $278.17 | $274.26 | $277.54 | 1 503 051 |
| Feb 28, 2024 | $270.60 | $275.54 | $270.14 | $273.17 | 1 162 746 |
| Feb 27, 2024 | $274.08 | $276.18 | $271.21 | $271.91 | 1 105 229 |
| Feb 26, 2024 | $270.00 | $277.22 | $268.75 | $273.74 | 2 052 060 |
