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 |
| Jul 21, 2023 | $173.32 | $173.78 | $171.41 | $171.64 | 1 600 659 |
| Jul 20, 2023 | $175.30 | $176.85 | $169.89 | $171.41 | 2 376 238 |
| Jul 19, 2023 | $174.46 | $176.66 | $173.68 | $176.26 | 2 348 876 |
| Jul 18, 2023 | $170.42 | $174.84 | $168.83 | $173.51 | 2 980 246 |
| Jul 17, 2023 | $165.54 | $170.46 | $165.54 | $170.42 | 1 867 187 |
| Jul 14, 2023 | $166.92 | $169.50 | $162.91 | $165.58 | 2 004 927 |
| Jul 13, 2023 | $165.20 | $168.78 | $164.89 | $168.61 | 2 356 291 |
| Jul 12, 2023 | $162.00 | $164.62 | $161.60 | $164.04 | 2 671 192 |
| Jul 11, 2023 | $160.49 | $161.76 | $158.40 | $160.17 | 1 600 660 |
| Jul 10, 2023 | $157.59 | $159.63 | $155.80 | $159.55 | 1 442 155 |
| Jul 07, 2023 | $158.65 | $160.69 | $157.42 | $158.00 | 1 426 919 |
| Jul 06, 2023 | $157.63 | $159.65 | $156.72 | $158.90 | 1 101 383 |
| Jul 05, 2023 | $158.22 | $160.24 | $157.67 | $159.68 | 1 476 399 |
| Jul 03, 2023 | $161.34 | $161.86 | $157.94 | $159.90 | 911 616 |
| Jun 30, 2023 | $161.37 | $164.19 | $159.83 | $162.06 | 2 577 485 |
| Jun 29, 2023 | $157.11 | $159.96 | $155.24 | $159.29 | 2 255 540 |
| Jun 28, 2023 | $154.92 | $158.05 | $154.00 | $155.86 | 2 271 789 |
| Jun 27, 2023 | $152.30 | $157.29 | $152.20 | $156.13 | 3 127 432 |
| Jun 26, 2023 | $149.61 | $153.23 | $149.13 | $150.82 | 2 463 829 |
| Jun 23, 2023 | $150.75 | $150.95 | $148.32 | $148.82 | 3 289 898 |
| Jun 22, 2023 | $150.98 | $153.39 | $149.72 | $153.24 | 3 066 606 |
| Jun 21, 2023 | $153.59 | $154.27 | $149.87 | $151.51 | 2 872 871 |
| Jun 20, 2023 | $157.30 | $159.31 | $153.72 | $154.50 | 4 365 814 |
| Jun 16, 2023 | $165.69 | $166.22 | $157.37 | $157.79 | 4 478 480 |
| Jun 15, 2023 | $161.14 | $164.32 | $158.39 | $163.47 | 6 492 276 |
