Arista Networks Inc (BMV:ANET)
Mexico · Delayed Price · Currency is MXN 2,200.00
-120.00 (-5.17%)
At close: Aug 1, 2025, 2:00 PM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | - | -5.17% | 73 |
| Jul 31, 2025 | 2,351.00 | 2,354.39 | 2,320.00 | 2,320.00 | - | 4.04% | 312 |
| Jul 30, 2025 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - | - | - |
| Jul 29, 2025 | 2,237.55 | 2,237.55 | 2,230.00 | 2,230.00 | - | 0.88% | 98 |
| Jul 28, 2025 | 2,199.97 | 2,210.57 | 2,199.97 | 2,210.57 | - | 3.30% | 967 |
| Jul 25, 2025 | 2,100.00 | 2,140.00 | 2,100.00 | 2,140.00 | - | 1.18% | 922 |
| Jul 24, 2025 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - | 3.88% | 29 |
| Jul 23, 2025 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - | - | - |
| Jul 22, 2025 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - | -2.86% | 1,325 |
| Jul 21, 2025 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | - | 11 |
| Jul 18, 2025 | 2,083.00 | 2,096.00 | 2,083.00 | 2,096.00 | - | -0.08% | 56 |
| Jul 17, 2025 | 2,048.00 | 2,097.60 | 2,048.00 | 2,097.60 | - | 3.44% | 323 |
| Jul 16, 2025 | 2,027.76 | 2,027.76 | 2,027.76 | 2,027.76 | - | - | - |
| Jul 15, 2025 | 2,036.00 | 2,036.00 | 2,027.00 | 2,027.76 | - | -0.06% | 572 |
| Jul 14, 2025 | 2,058.89 | 2,058.89 | 2,026.00 | 2,029.00 | - | -0.44% | 1,631 |
| Jul 11, 2025 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - | 2.93% | 347 |
| Jul 10, 2025 | 1,967.99 | 1,980.00 | 1,944.00 | 1,980.00 | - | 0.61% | 229 |
| Jul 9, 2025 | 1,954.00 | 1,967.99 | 1,954.00 | 1,967.99 | - | 2.18% | 336 |
| Jul 8, 2025 | 1,894.75 | 1,926.00 | 1,894.75 | 1,926.00 | - | 2.18% | 727 |
| Jul 7, 2025 | 1,890.00 | 1,890.00 | 1,880.00 | 1,885.00 | - | -0.89% | 15,678 |
| Jul 4, 2025 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | - | - | - |
| Jul 3, 2025 | 1,925.00 | 1,925.00 | 1,902.00 | 1,902.00 | - | 1.71% | 1,044 |
| Jul 2, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 0.92% | 2,071 |
| Jul 1, 2025 | 1,839.00 | 1,870.00 | 1,833.00 | 1,853.00 | - | -3.39% | 78 |
| Jun 30, 2025 | 1,919.00 | 1,919.00 | 1,918.00 | 1,918.00 | - | 2.70% | 171 |
| Jun 27, 2025 | 1,917.00 | 1,920.00 | 1,860.00 | 1,867.50 | - | -2.48% | 1,580 |
| Jun 26, 2025 | 1,850.00 | 1,920.00 | 1,850.00 | 1,915.00 | - | 7.34% | 192 |
| Jun 25, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | - | - |
| Jun 24, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 2.64% | 452 |
| Jun 23, 2025 | 1,649.00 | 1,738.06 | 1,649.00 | 1,738.05 | - | 5.40% | 2,917 |
| Jun 20, 2025 | 1,690.00 | 1,690.00 | 1,649.01 | 1,649.01 | - | -4.83% | 1,251 |
| Jun 19, 2025 | 1,732.64 | 1,732.64 | 1,732.64 | 1,732.64 | - | - | - |
| Jun 18, 2025 | 1,732.64 | 1,732.64 | 1,732.64 | 1,732.64 | - | 1.32% | 1,083 |
| Jun 17, 2025 | 1,725.02 | 1,725.02 | 1,710.01 | 1,710.01 | - | -4.78% | 3,296 |
| Jun 16, 2025 | 1,749.00 | 1,805.99 | 1,749.00 | 1,795.90 | - | 2.53% | 187 |
| Jun 13, 2025 | 1,778.50 | 1,779.00 | 1,750.01 | 1,751.50 | - | -3.22% | 824 |
| Jun 12, 2025 | 1,834.00 | 1,836.00 | 1,809.70 | 1,809.70 | - | 3.41% | 1,675 |
| Jun 11, 2025 | 1,755.00 | 1,775.00 | 1,750.00 | 1,750.00 | - | -0.85% | 387 |
| Jun 10, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | -4.59% | 438 |
| Jun 9, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - | - |
| Jun 6, 2025 | 1,840.00 | 1,850.00 | 1,840.00 | 1,850.00 | - | 0.82% | 41 |
| Jun 5, 2025 | 1,836.00 | 1,837.03 | 1,834.94 | 1,834.94 | - | 0.65% | 3,719 |
| Jun 4, 2025 | 1,835.29 | 1,835.29 | 1,823.00 | 1,823.00 | - | 0.26% | 516 |
| Jun 3, 2025 | 1,798.50 | 1,818.19 | 1,798.50 | 1,818.19 | - | 5.65% | 8,670 |
| Jun 2, 2025 | 1,667.00 | 1,721.00 | 1,667.00 | 1,721.00 | - | 5.27% | 283 |
| May 30, 2025 | 1,634.81 | 1,634.81 | 1,634.81 | 1,634.81 | - | -2.17% | 45 |
| May 29, 2025 | 1,710.00 | 1,710.00 | 1,670.41 | 1,671.00 | - | -7.53% | 1,443 |
| May 28, 2025 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | 1.69% | 334 |
| May 27, 2025 | 1,785.44 | 1,785.44 | 1,776.98 | 1,776.98 | - | 1.28% | 4,002 |
| May 26, 2025 | 1,754.47 | 1,754.47 | 1,754.47 | 1,754.47 | - | - | - |