Arista Networks, Inc. (ANET)
NYSE: ANET · Real-Time Price · USD
386.30
-1.91 (-0.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 393.70 | 395.82 | 382.14 | 386.30 | 386.30 | -0.49% | 1,286,544 |
| Sep 25, 2024 | 384.73 | 389.81 | 383.97 | 388.21 | 388.21 | 0.82% | 1,141,086 |
| Sep 24, 2024 | 388.29 | 388.29 | 379.40 | 385.07 | 385.07 | -0.13% | 1,502,667 |
| Sep 23, 2024 | 387.81 | 390.00 | 382.58 | 385.57 | 385.57 | 0.29% | 1,306,722 |
| Sep 20, 2024 | 377.48 | 385.50 | 377.07 | 384.46 | 384.46 | 1.36% | 2,734,475 |
| Sep 19, 2024 | 372.78 | 380.54 | 371.42 | 379.32 | 379.32 | 4.87% | 1,957,117 |
| Sep 18, 2024 | 362.06 | 368.16 | 357.45 | 361.71 | 361.71 | 0.21% | 1,036,729 |
| Sep 17, 2024 | 365.00 | 368.14 | 360.50 | 360.95 | 360.95 | 0.50% | 1,051,382 |
| Sep 16, 2024 | 355.13 | 360.12 | 351.47 | 359.16 | 359.16 | -0.17% | 858,164 |
| Sep 13, 2024 | 359.95 | 364.03 | 357.05 | 359.76 | 359.76 | 1.24% | 1,477,379 |
| Sep 12, 2024 | 342.80 | 357.76 | 339.75 | 355.36 | 355.36 | 3.62% | 1,764,557 |
| Sep 11, 2024 | 327.49 | 344.02 | 324.19 | 342.93 | 342.93 | 4.95% | 2,444,505 |
| Sep 10, 2024 | 325.00 | 329.17 | 322.27 | 326.75 | 326.75 | 0.61% | 1,149,788 |
| Sep 9, 2024 | 319.92 | 325.78 | 318.98 | 324.77 | 324.77 | 3.33% | 1,289,165 |
| Sep 6, 2024 | 323.05 | 328.11 | 313.02 | 314.31 | 314.31 | -4.30% | 2,188,318 |
| Sep 5, 2024 | 321.32 | 330.15 | 320.10 | 328.44 | 328.44 | 0.73% | 1,613,338 |
| Sep 4, 2024 | 324.00 | 330.49 | 321.59 | 326.05 | 326.05 | -0.21% | 1,363,422 |
| Sep 3, 2024 | 351.09 | 353.00 | 324.60 | 326.72 | 326.72 | -7.54% | 2,531,917 |
| Aug 30, 2024 | 351.00 | 353.67 | 345.00 | 353.38 | 353.38 | 1.96% | 1,548,752 |
| Aug 29, 2024 | 340.62 | 353.87 | 340.36 | 346.59 | 346.59 | 1.59% | 1,725,137 |
| Aug 28, 2024 | 345.42 | 348.00 | 336.68 | 341.16 | 341.16 | -1.29% | 1,103,490 |
| Aug 27, 2024 | 341.35 | 348.08 | 337.80 | 345.62 | 345.62 | 0.27% | 1,173,458 |
| Aug 26, 2024 | 357.30 | 358.00 | 342.21 | 344.69 | 344.69 | -2.94% | 1,379,345 |
| Aug 23, 2024 | 355.00 | 358.24 | 350.29 | 355.13 | 355.13 | 0.84% | 975,939 |
| Aug 22, 2024 | 355.99 | 358.40 | 351.47 | 352.17 | 352.17 | -1.05% | 1,110,366 |
| Aug 21, 2024 | 351.63 | 357.05 | 351.07 | 355.89 | 355.89 | 0.59% | 1,195,094 |
| Aug 20, 2024 | 353.60 | 358.00 | 352.11 | 353.79 | 353.79 | 0.49% | 1,083,766 |
| Aug 19, 2024 | 352.00 | 353.17 | 342.76 | 352.06 | 352.06 | -0.52% | 1,393,971 |
| Aug 16, 2024 | 354.85 | 357.00 | 352.20 | 353.89 | 353.89 | -0.76% | 1,262,691 |
| Aug 15, 2024 | 355.00 | 358.68 | 353.35 | 356.60 | 356.60 | 2.28% | 1,290,925 |
| Aug 14, 2024 | 348.60 | 353.89 | 345.21 | 348.65 | 348.65 | 0.71% | 1,683,076 |
| Aug 13, 2024 | 339.42 | 346.64 | 339.42 | 346.19 | 346.19 | 2.32% | 1,398,182 |
| Aug 12, 2024 | 337.00 | 343.12 | 335.38 | 338.33 | 338.33 | 0.75% | 917,624 |
| Aug 9, 2024 | 332.00 | 340.49 | 332.00 | 335.81 | 335.81 | 0.39% | 1,594,819 |
| Aug 8, 2024 | 324.39 | 334.70 | 319.96 | 334.50 | 334.50 | 5.41% | 1,424,654 |
| Aug 7, 2024 | 331.37 | 336.07 | 315.71 | 317.33 | 317.33 | -1.92% | 2,029,530 |
| Aug 6, 2024 | 320.15 | 329.19 | 313.07 | 323.54 | 323.54 | 2.73% | 1,649,949 |
| Aug 5, 2024 | 300.00 | 317.66 | 291.95 | 314.93 | 314.93 | -1.38% | 2,642,275 |
| Aug 2, 2024 | 320.00 | 325.00 | 311.40 | 319.34 | 319.34 | -5.70% | 2,699,855 |
| Aug 1, 2024 | 350.50 | 364.15 | 332.14 | 338.64 | 338.64 | -2.28% | 4,261,142 |
| Jul 31, 2024 | 338.00 | 349.70 | 331.00 | 346.55 | 346.55 | 11.28% | 5,560,018 |
| Jul 30, 2024 | 321.65 | 324.68 | 307.12 | 311.42 | 311.42 | -2.85% | 4,266,198 |
| Jul 29, 2024 | 321.10 | 328.01 | 319.97 | 320.55 | 320.55 | 0.42% | 2,823,153 |
| Jul 26, 2024 | 318.44 | 322.82 | 317.18 | 319.21 | 319.21 | 1.62% | 2,351,934 |
| Jul 25, 2024 | 327.00 | 327.01 | 308.90 | 314.12 | 314.12 | -3.61% | 4,464,572 |
| Jul 24, 2024 | 340.85 | 344.60 | 324.11 | 325.87 | 325.87 | -5.99% | 2,645,819 |
| Jul 23, 2024 | 342.23 | 348.88 | 340.20 | 346.65 | 346.65 | 1.29% | 1,219,978 |
| Jul 22, 2024 | 335.66 | 343.50 | 334.40 | 342.24 | 342.24 | 3.53% | 2,045,838 |
| Jul 19, 2024 | 332.64 | 336.28 | 330.03 | 330.56 | 330.56 | -0.62% | 1,354,350 |
| Jul 18, 2024 | 338.66 | 339.96 | 326.69 | 332.63 | 332.63 | -1.20% | 2,468,234 |
| Jul 17, 2024 | 350.71 | 352.50 | 335.92 | 336.68 | 336.68 | -6.02% | 3,135,369 |
| Jul 16, 2024 | 361.81 | 363.67 | 356.28 | 358.23 | 358.23 | -0.61% | 1,615,788 |
| Jul 15, 2024 | 365.07 | 367.10 | 358.89 | 360.42 | 360.42 | -0.41% | 1,214,199 |
| Jul 12, 2024 | 358.13 | 366.40 | 357.29 | 361.90 | 361.90 | 0.64% | 1,251,903 |
| Jul 11, 2024 | 364.09 | 365.00 | 355.36 | 359.59 | 359.59 | -1.14% | 1,951,414 |
| Jul 10, 2024 | 366.96 | 368.18 | 355.87 | 363.75 | 363.75 | -0.55% | 2,295,497 |
| Jul 9, 2024 | 371.93 | 376.50 | 365.64 | 365.75 | 365.75 | -1.43% | 2,002,039 |
| Jul 8, 2024 | 366.15 | 373.98 | 366.07 | 371.07 | 371.07 | 1.35% | 1,562,611 |
| Jul 5, 2024 | 366.48 | 367.25 | 361.09 | 366.14 | 366.14 | 0.20% | 1,357,852 |
| Jul 3, 2024 | 358.00 | 365.42 | 356.49 | 365.42 | 365.42 | 2.36% | 1,210,192 |
| Jul 2, 2024 | 357.35 | 363.28 | 354.93 | 357.01 | 357.01 | 0.09% | 1,578,777 |
| Jul 1, 2024 | 354.71 | 357.57 | 344.75 | 356.70 | 356.70 | 1.77% | 1,637,104 |
| Jun 28, 2024 | 348.00 | 355.22 | 348.00 | 350.48 | 350.48 | 0.73% | 2,879,761 |
| Jun 27, 2024 | 338.00 | 350.98 | 337.99 | 347.93 | 347.93 | 3.95% | 2,496,425 |
| Jun 26, 2024 | 334.53 | 337.29 | 332.02 | 334.70 | 334.70 | 0.05% | 1,742,591 |
| Jun 25, 2024 | 331.34 | 335.69 | 329.01 | 334.53 | 334.53 | 1.62% | 1,910,516 |
| Jun 24, 2024 | 334.65 | 335.65 | 327.03 | 329.21 | 329.21 | -2.42% | 2,411,581 |
| Jun 21, 2024 | 338.48 | 338.55 | 327.00 | 337.36 | 337.36 | -0.83% | 4,097,914 |
| Jun 20, 2024 | 343.98 | 345.89 | 336.83 | 340.19 | 340.19 | -0.04% | 3,495,585 |
| Jun 18, 2024 | 340.00 | 344.13 | 337.72 | 340.34 | 340.34 | 0.08% | 2,891,969 |
| Jun 17, 2024 | 332.68 | 341.87 | 326.06 | 340.08 | 340.08 | 3.53% | 3,294,340 |
| Jun 14, 2024 | 331.00 | 331.44 | 325.31 | 328.50 | 328.50 | -0.96% | 2,147,959 |
| Jun 13, 2024 | 320.00 | 331.75 | 319.18 | 331.67 | 331.67 | 6.53% | 3,896,606 |
| Jun 12, 2024 | 307.17 | 312.41 | 302.64 | 311.33 | 311.33 | 2.15% | 2,201,747 |
| Jun 11, 2024 | 298.33 | 305.14 | 295.21 | 304.77 | 304.77 | 2.42% | 1,994,428 |
| Jun 10, 2024 | 294.60 | 298.68 | 291.22 | 297.58 | 297.58 | 0.27% | 1,841,696 |
| Jun 7, 2024 | 296.80 | 301.39 | 295.17 | 296.79 | 296.79 | 0.07% | 1,469,513 |
| Jun 6, 2024 | 295.00 | 298.07 | 293.52 | 296.57 | 296.57 | -0.33% | 1,598,658 |
| Jun 5, 2024 | 298.67 | 301.90 | 295.96 | 297.56 | 297.56 | 1.49% | 1,725,934 |
| Jun 4, 2024 | 294.55 | 299.00 | 291.16 | 293.18 | 293.18 | -1.08% | 1,715,101 |
| Jun 3, 2024 | 300.40 | 301.24 | 290.31 | 296.39 | 296.39 | -0.42% | 2,226,577 |
| May 31, 2024 | 303.09 | 304.11 | 291.98 | 297.65 | 297.65 | -1.98% | 3,487,455 |
| May 30, 2024 | 307.00 | 308.99 | 300.47 | 303.66 | 303.66 | -1.51% | 1,620,996 |
| May 29, 2024 | 306.50 | 310.29 | 305.33 | 308.31 | 308.31 | 0.27% | 2,364,509 |
| May 28, 2024 | 312.00 | 312.83 | 305.61 | 307.49 | 307.49 | 0.31% | 1,791,460 |
| May 24, 2024 | 304.43 | 308.75 | 301.41 | 306.55 | 306.55 | 1.70% | 2,136,456 |
| May 23, 2024 | 305.36 | 306.07 | 289.41 | 301.42 | 301.42 | -4.76% | 6,652,690 |
| May 22, 2024 | 320.05 | 321.24 | 316.40 | 316.50 | 316.50 | -0.15% | 1,666,458 |
| May 21, 2024 | 315.38 | 318.42 | 311.67 | 316.99 | 316.99 | -0.75% | 1,795,494 |
| May 20, 2024 | 320.48 | 324.01 | 319.02 | 319.39 | 319.39 | -0.16% | 1,387,666 |
| May 17, 2024 | 324.17 | 326.06 | 317.83 | 319.89 | 319.89 | -0.06% | 1,752,251 |
| May 16, 2024 | 327.00 | 329.04 | 320.03 | 320.09 | 320.09 | -1.82% | 1,957,115 |
| May 15, 2024 | 315.00 | 326.28 | 314.69 | 326.03 | 326.03 | 3.94% | 2,603,667 |
| May 14, 2024 | 309.09 | 313.99 | 307.00 | 313.66 | 313.66 | 1.22% | 1,878,886 |
| May 13, 2024 | 312.07 | 314.58 | 306.52 | 309.87 | 309.87 | -1.32% | 2,752,302 |
| May 10, 2024 | 299.53 | 316.22 | 299.00 | 314.03 | 314.03 | 6.07% | 5,518,066 |
| May 9, 2024 | 292.07 | 296.46 | 289.39 | 296.07 | 296.07 | 1.51% | 2,592,591 |
| May 8, 2024 | 283.15 | 297.00 | 276.33 | 291.67 | 291.67 | 6.45% | 7,648,583 |
| May 7, 2024 | 276.11 | 277.87 | 271.87 | 273.99 | 273.99 | -1.73% | 4,062,738 |
| May 6, 2024 | 273.39 | 279.76 | 273.10 | 278.82 | 278.82 | 1.61% | 2,055,363 |