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 |
| Jan 18, 2024 | $254.99 | $258.62 | $252.18 | $257.56 | 1 829 616 |
| Jan 17, 2024 | $250.90 | $250.90 | $245.22 | $248.99 | 1 346 805 |
| Jan 16, 2024 | $252.44 | $257.21 | $251.35 | $253.26 | 1 921 366 |
| Jan 12, 2024 | $252.00 | $254.73 | $251.24 | $252.03 | 1 222 291 |
| Jan 11, 2024 | $249.95 | $252.15 | $247.68 | $251.74 | 1 108 173 |
| Jan 10, 2024 | $247.50 | $251.25 | $246.08 | $249.23 | 1 659 778 |
| Jan 09, 2024 | $245.00 | $247.54 | $241.57 | $245.20 | 1 336 366 |
| Jan 08, 2024 | $235.00 | $245.86 | $235.00 | $245.85 | 1 949 587 |
| Jan 05, 2024 | $231.58 | $232.03 | $229.75 | $230.92 | 1 135 876 |
| Jan 04, 2024 | $229.25 | $232.29 | $226.60 | $230.56 | 976 484 |
| Jan 03, 2024 | $229.44 | $232.90 | $228.22 | $229.40 | 931 101 |
| Jan 02, 2024 | $234.00 | $234.25 | $228.29 | $231.56 | 1 406 870 |
| Dec 29, 2023 | $237.53 | $237.73 | $234.96 | $235.51 | 653 072 |
| Dec 28, 2023 | $237.56 | $237.85 | $236.35 | $236.97 | 715 345 |
| Dec 27, 2023 | $238.46 | $239.00 | $236.65 | $237.76 | 603 591 |
| Dec 26, 2023 | $239.00 | $240.68 | $235.01 | $237.53 | 1 178 172 |
| Dec 22, 2023 | $238.29 | $239.96 | $236.18 | $238.26 | 1 019 590 |
| Dec 21, 2023 | $233.87 | $236.63 | $233.87 | $235.34 | 1 909 055 |
| Dec 20, 2023 | $235.70 | $237.71 | $232.05 | $233.16 | 1 215 487 |
| Dec 19, 2023 | $239.11 | $239.36 | $236.00 | $236.70 | 2 182 707 |
| Dec 18, 2023 | $236.53 | $240.01 | $234.98 | $238.81 | 1 779 408 |
| Dec 15, 2023 | $231.50 | $237.21 | $231.50 | $235.60 | 1 890 274 |
| Dec 14, 2023 | $230.52 | $234.40 | $227.23 | $231.03 | 1 817 514 |
| Dec 13, 2023 | $230.00 | $231.95 | $228.42 | $229.55 | 1 599 291 |
| Dec 12, 2023 | $226.34 | $231.04 | $225.48 | $229.86 | 1 506 705 |
