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 |
| Aug 24, 2023 | $192.22 | $193.91 | $179.16 | $179.19 | 3 089 402 |
| Aug 23, 2023 | $188.02 | $190.95 | $186.05 | $189.83 | 2 341 299 |
| Aug 22, 2023 | $184.60 | $189.18 | $183.37 | $187.52 | 3 628 025 |
| Aug 21, 2023 | $181.53 | $186.65 | $181.33 | $184.67 | 1 923 397 |
| Aug 18, 2023 | $179.36 | $182.10 | $177.23 | $180.54 | 2 334 007 |
| Aug 17, 2023 | $182.18 | $184.82 | $181.07 | $182.76 | 2 836 851 |
| Aug 16, 2023 | $181.62 | $182.81 | $180.14 | $181.37 | 4 261 210 |
| Aug 15, 2023 | $178.09 | $181.80 | $177.64 | $179.65 | 1 433 610 |
| Aug 14, 2023 | $174.31 | $178.66 | $174.01 | $178.12 | 1 634 533 |
| Aug 11, 2023 | $176.34 | $177.40 | $174.45 | $174.94 | 1 229 309 |
| Aug 10, 2023 | $178.93 | $180.63 | $175.42 | $176.30 | 1 271 935 |
| Aug 09, 2023 | $180.52 | $182.34 | $176.54 | $177.46 | 1 622 565 |
| Aug 08, 2023 | $179.00 | $181.42 | $177.38 | $180.45 | 1 904 344 |
| Aug 07, 2023 | $180.13 | $181.10 | $174.39 | $179.27 | 2 265 891 |
| Aug 04, 2023 | $178.88 | $182.51 | $177.00 | $179.60 | 2 574 915 |
| Aug 03, 2023 | $178.00 | $180.92 | $174.00 | $177.76 | 2 309 188 |
| Aug 02, 2023 | $183.11 | $183.77 | $176.96 | $177.28 | 4 242 881 |
| Aug 01, 2023 | $177.50 | $190.65 | $170.66 | $185.61 | 15 970 801 |
| Jul 31, 2023 | $153.00 | $155.42 | $150.72 | $155.09 | 4 936 654 |
| Jul 28, 2023 | $157.00 | $157.18 | $149.10 | $151.09 | 6 910 269 |
| Jul 27, 2023 | $164.30 | $164.88 | $159.56 | $160.99 | 3 856 319 |
| Jul 26, 2023 | $173.64 | $173.64 | $162.32 | $164.45 | 3 677 299 |
| Jul 25, 2023 | $173.29 | $175.56 | $172.55 | $174.09 | 2 649 330 |
| Jul 24, 2023 | $171.86 | $172.31 | $168.75 | $171.72 | 2 085 722 |
| Jul 21, 2023 | $173.32 | $173.78 | $171.41 | $171.64 | 1 600 659 |
