Arista Networks, Inc. Common Stock Historical Stock Prices

ANET 
$99
*  
unch
unch
Get ANET Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ANET now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    ANET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 100 N/A N/A 99 0
01/13/2017 99.43 101.04 99.43 100.27 367,759
01/12/2017 99.99 99.99 96.44 99 590,813
01/11/2017 100.93 100.93 98.12 99.47 484,448
01/10/2017 99.94 101.3 99.56 100.42 420,613
01/09/2017 100.87 100.935 98.62 99.52 753,348
01/06/2017 102.11 102.61 100.67 101.28 473,830
01/05/2017 101.99 103 101.23 101.94 977,256
01/04/2017 97.49 102.28 97.45 101.73 2,121,951
01/03/2017 97.54 98.29 96.675 97.06 548,181
12/30/2016 97.18 97.53 96.46 96.77 250,180
12/29/2016 97.24 97.87 96.22 96.73 239,952
12/28/2016 98.05 98.49 96.57 97.25 434,874
12/27/2016 97.2 98.742 97.2 97.82 448,140
12/23/2016 96.84 97.4 96.56 96.93 138,687
12/22/2016 97.95 98.55 96.51 96.86 479,645
12/21/2016 98.06 98.7 97.86 97.95 326,285
12/20/2016 97.83 98.769 97.75 98 554,553
12/19/2016 97.34 98.78 97.34 97.94 927,017
12/16/2016 96.77 98.81 96.37 96.68 887,983
12/15/2016 98.06 98.335 96.1835 96.79 988,908
12/14/2016 94.94 98.9 93.79 97.88 1,430,270
12/13/2016 93.24 95.62 93.24 95.03 611,814
12/12/2016 93.52 94 91.04 93.14 908,456
12/09/2016 96 96.62 93.9701 94.41 512,543
12/08/2016 98.51 98.79 95.4 95.76 664,188
12/07/2016 94.61 98.22 93.56 97.87 1,277,838
12/06/2016 93.05 94.73 92.33 93.86 681,934
12/05/2016 92.57 93.67 91.93 92.75 768,426
12/02/2016 92.81 94.93 92.06 93.17 846,596
12/01/2016 94.74 96.25 92.101 93.3 783,685
11/30/2016 96.08 96.68 94.54 94.81 666,452
11/29/2016 96 96.84 95.29 95.53 593,992
11/28/2016 95.06 96.06 94.11 95.97 620,095
11/25/2016 94.75 95 93.59 94.66 365,498
11/23/2016 94.75 95.47 94.5 95.19 488,793
11/22/2016 94.48 94.94 94.07 94.78 854,867
11/21/2016 89.26 94.76 89.26 94.48 2,402,304
11/18/2016 88.53 89.36 87.82 87.98 537,018
11/17/2016 88.01 88.525 87.74 88.04 275,640
11/16/2016 87.77 88.51 86.64 88.07 461,470
11/15/2016 87.79 88.88 86 87.79 996,140
11/14/2016 86.77 88.26 86.58 87.83 1,196,950
11/11/2016 85.83 86.5799 84.73 86.15 727,818
11/10/2016 86.24 87.185 84.69 85.91 1,079,033
11/09/2016 83.83 85.73 82.5 85.4 837,000
11/08/2016 86 86.58 84.37 86.07 843,812
11/07/2016 84.62 85.9 83.95 85.84 1,274,809
11/04/2016 80.9 84.23 79.05 83.31 1,839,415
11/03/2016 83.4 83.92 81.5 82.08 1,027,922
11/02/2016 84.32 84.84 82.54 82.91 568,802
11/01/2016 84.37 85.48 83.12 84.17 745,896
10/31/2016 85.1 85.7997 84.6 84.75 685,285
10/28/2016 84.46 86.3 83.78 85.1 930,697
10/27/2016 84.47 84.7 83.56 84.61 533,187
10/26/2016 84 84.895 83.86 84.22 338,263
10/25/2016 84.62 85.12 84.21 84.32 298,543
10/24/2016 84.48 84.65 83.9 84.03 258,400
10/21/2016 81.65 83.83 80.88 83.58 366,381
10/20/2016 81.92 82.12 81.3 81.86 235,168
10/19/2016 80.76 82.12 80.17 81.9 355,843
10/18/2016 81.67 81.82 80.82 80.86 235,795
10/17/2016 80.49 81.12 79.72 80.72 446,845
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?