NYSE:ANET
Arista Networks Inc Stock Price (Quote)
$273.99
-4.83 (-1.73%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ANET stock ended at $273.99. This is 1.73% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.21% from a day low at $271.87 to a day high of $277.87. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $270.00 | $277.22 | $268.75 | $273.74 | 2 052 060 |
| Feb 23, 2024 | $269.53 | $273.74 | $264.01 | $267.66 | 1 615 701 |
| Feb 22, 2024 | $261.36 | $270.18 | $261.36 | $268.76 | 3 417 873 |
| Feb 21, 2024 | $256.91 | $258.76 | $253.08 | $254.49 | 2 270 853 |
| Feb 20, 2024 | $258.07 | $260.40 | $254.39 | $259.61 | 2 580 138 |
| Feb 16, 2024 | $265.33 | $268.39 | $261.66 | $261.75 | 2 346 877 |
| Feb 15, 2024 | $266.22 | $267.73 | $260.33 | $266.50 | 2 212 510 |
| Feb 14, 2024 | $270.00 | $271.35 | $263.81 | $265.67 | 3 057 549 |
| Feb 13, 2024 | $257.89 | $270.74 | $255.97 | $265.51 | 6 664 182 |
| Feb 12, 2024 | $292.66 | $292.66 | $280.18 | $280.88 | 8 570 136 |
| Feb 09, 2024 | $282.00 | $284.82 | $278.63 | $282.45 | 2 949 688 |
| Feb 08, 2024 | $270.00 | $278.88 | $269.14 | $275.89 | 2 194 832 |
| Feb 07, 2024 | $266.08 | $270.16 | $264.76 | $267.05 | 2 092 026 |
| Feb 06, 2024 | $272.98 | $273.27 | $262.13 | $264.89 | 2 478 991 |
| Feb 05, 2024 | $275.00 | $276.40 | $269.03 | $272.97 | 1 767 984 |
| Feb 02, 2024 | $274.64 | $276.99 | $269.12 | $273.10 | 3 011 034 |
| Feb 01, 2024 | $262.00 | $263.71 | $260.73 | $262.98 | 1 930 777 |
| Jan 31, 2024 | $264.53 | $267.49 | $257.34 | $258.68 | 2 722 525 |
| Jan 30, 2024 | $270.30 | $272.83 | $269.60 | $271.96 | 1 646 746 |
| Jan 29, 2024 | $265.11 | $269.78 | $265.11 | $269.58 | 1 905 635 |
| Jan 26, 2024 | $261.94 | $266.63 | $261.80 | $264.40 | 1 347 516 |
| Jan 25, 2024 | $265.75 | $270.02 | $263.09 | $264.42 | 1 605 739 |
| Jan 24, 2024 | $263.35 | $266.13 | $261.46 | $262.47 | 2 053 333 |
| Jan 23, 2024 | $265.71 | $266.00 | $260.68 | $262.04 | 1 613 641 |
| Jan 22, 2024 | $267.67 | $270.63 | $265.00 | $266.60 | 1 442 223 |
