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 |
| Sep 29, 2023 | $186.04 | $188.55 | $182.96 | $183.93 | 1 359 097 |
| Sep 28, 2023 | $181.51 | $184.92 | $180.46 | $184.43 | 1 711 282 |
| Sep 27, 2023 | $179.73 | $182.98 | $179.01 | $181.60 | 1 939 759 |
| Sep 26, 2023 | $179.43 | $179.74 | $177.11 | $177.92 | 1 008 584 |
| Sep 25, 2023 | $179.13 | $183.83 | $178.30 | $181.18 | 1 506 636 |
| Sep 22, 2023 | $178.60 | $181.52 | $178.39 | $180.34 | 1 251 906 |
| Sep 21, 2023 | $180.37 | $180.65 | $177.02 | $177.86 | 1 823 186 |
| Sep 20, 2023 | $185.44 | $186.76 | $182.69 | $182.75 | 1 046 001 |
| Sep 19, 2023 | $185.44 | $185.55 | $182.22 | $184.83 | 1 035 556 |
| Sep 18, 2023 | $183.00 | $187.90 | $182.40 | $186.02 | 1 225 398 |
| Sep 15, 2023 | $186.10 | $186.41 | $183.55 | $184.72 | 2 074 892 |
| Sep 14, 2023 | $190.68 | $190.99 | $187.11 | $187.56 | 1 143 546 |
| Sep 13, 2023 | $187.26 | $192.36 | $185.70 | $188.09 | 1 613 905 |
| Sep 12, 2023 | $190.64 | $192.75 | $188.96 | $189.03 | 1 506 089 |
| Sep 11, 2023 | $198.40 | $198.62 | $190.19 | $193.19 | 1 854 391 |
| Sep 08, 2023 | $194.29 | $197.43 | $193.48 | $196.47 | 1 342 991 |
| Sep 07, 2023 | $193.99 | $196.87 | $191.45 | $195.54 | 1 637 874 |
| Sep 06, 2023 | $196.53 | $198.28 | $195.20 | $197.54 | 990 243 |
| Sep 05, 2023 | $197.67 | $198.20 | $195.56 | $197.46 | 1 580 853 |
| Sep 01, 2023 | $197.78 | $198.70 | $194.65 | $197.36 | 2 030 119 |
| Aug 31, 2023 | $192.00 | $196.75 | $190.51 | $195.23 | 4 739 993 |
| Aug 30, 2023 | $185.00 | $188.30 | $184.75 | $187.10 | 1 046 123 |
| Aug 29, 2023 | $181.16 | $187.11 | $181.16 | $185.45 | 1 223 897 |
| Aug 28, 2023 | $181.00 | $182.68 | $177.29 | $181.96 | 1 188 063 |
| Aug 25, 2023 | $179.94 | $183.26 | $178.22 | $180.90 | 1 638 225 |
