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 |
| Dec 11, 2023 | $224.00 | $227.54 | $222.67 | $226.57 | 1 786 229 |
| Dec 08, 2023 | $216.43 | $224.23 | $216.43 | $224.03 | 2 210 095 |
| Dec 07, 2023 | $213.50 | $215.74 | $212.47 | $215.29 | 1 466 017 |
| Dec 06, 2023 | $217.41 | $219.05 | $213.12 | $213.40 | 1 393 838 |
| Dec 05, 2023 | $213.93 | $216.11 | $212.89 | $215.71 | 833 324 |
| Dec 04, 2023 | $213.16 | $216.39 | $210.69 | $215.10 | 1 741 340 |
| Dec 01, 2023 | $219.01 | $219.01 | $215.26 | $216.64 | 1 644 601 |
| Nov 30, 2023 | $218.66 | $220.82 | $217.09 | $219.71 | 1 280 132 |
| Nov 29, 2023 | $220.13 | $223.52 | $218.67 | $219.30 | 1 689 778 |
| Nov 28, 2023 | $218.10 | $220.48 | $216.58 | $217.25 | 1 186 544 |
| Nov 27, 2023 | $218.27 | $221.27 | $217.05 | $218.67 | 1 396 536 |
| Nov 24, 2023 | $216.90 | $218.49 | $216.00 | $218.39 | 735 798 |
| Nov 22, 2023 | $216.40 | $221.31 | $214.61 | $217.69 | 1 739 144 |
| Nov 21, 2023 | $212.77 | $216.53 | $212.15 | $215.32 | 1 299 080 |
| Nov 20, 2023 | $215.00 | $216.46 | $213.52 | $215.34 | 1 073 575 |
| Nov 17, 2023 | $213.59 | $216.17 | $212.82 | $214.63 | 1 108 443 |
| Nov 16, 2023 | $209.49 | $214.82 | $208.09 | $213.30 | 1 990 226 |
| Nov 15, 2023 | $217.00 | $218.36 | $213.12 | $213.74 | 1 502 117 |
| Nov 14, 2023 | $213.80 | $216.89 | $212.96 | $215.20 | 1 737 911 |
| Nov 13, 2023 | $207.35 | $212.98 | $206.83 | $210.28 | 1 982 858 |
| Nov 10, 2023 | $208.64 | $208.99 | $203.19 | $206.84 | 2 946 209 |
| Nov 09, 2023 | $209.60 | $213.28 | $205.57 | $211.64 | 1 978 927 |
| Nov 08, 2023 | $213.98 | $214.99 | $209.27 | $209.60 | 2 106 720 |
| Nov 07, 2023 | $212.64 | $216.15 | $212.18 | $212.60 | 1 796 886 |
| Nov 06, 2023 | $214.00 | $216.29 | $210.24 | $212.81 | 1 790 099 |
