Quantcast

Arista Networks, Inc. Common Stock Historical Stock Prices

ANET 
$276.35
*  
11.01
3.83%
Get ANET Alerts
*Delayed - data as of Jul. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

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.
16:00 288.40 288.7999 273.91 276.35 1,250,779
07/23/2019 288.45 288.7999 273.91 276.35 1,280,426
07/22/2019 283.82 289.45 282.74 287.36 672,312
07/19/2019 282.12 287.61 278.54 282.74 1,033,486
07/18/2019 277.28 278.495 273.41 275.49 758,731
07/17/2019 275.62 280.625 275.1026 277.43 597,069
07/16/2019 276 277.99 272.6346 275.51 639,856
07/15/2019 276.31 278.2 274.485 277.64 640,933
07/12/2019 272 276.12 272 274.26 456,734
07/11/2019 271.36 272.54 268.37 271.9 535,892
07/10/2019 272.17 274.3876 269.59 270.39 463,710
07/09/2019 265.99 271.14 265.3 270.55 525,560
07/08/2019 269.46 269.76 266.15 268 614,974
07/05/2019 268.1 271.13 265.95 270.74 571,567
07/03/2019 265.88 268.94 264.65 268.86 830,666
07/02/2019 262.83 265.95 261.38 265.3 570,145
07/01/2019 265.47 266.9553 261.35 262.84 664,972
06/28/2019 259 260.44 254.88 259.62 813,852
06/27/2019 256.79 262.58 256.64 257.99 1,149,875
06/26/2019 250.78 257.97 249 255.31 1,437,116
06/25/2019 251.71 251.9 245.41 246.38 574,712
06/24/2019 253.28 255.25 250.9192 252.09 869,506
06/21/2019 248.93 254.61 248.08 253.39 1,477,479
06/20/2019 248 250.5 244.03 248.73 705,222
06/19/2019 244.02 245.91 242.06 243.16 633,195
06/18/2019 241.3 247.25 241.3 242.06 686,117
06/17/2019 236.89 241.18 236.89 238.6 902,314
06/14/2019 240.5 241.5 232.3 236.08 946,181
06/13/2019 245.72 245.72 239.89 242.01 1,246,164
06/12/2019 242.68 246.951 242.45 243.88 679,319
06/11/2019 252 254.07 241.115 243 844,813
06/10/2019 247.84 255.73 247.84 250.07 1,119,711
06/07/2019 250.66 251 236.54 246.44 2,086,663
06/06/2019 264.1 265.91 253.59 257.18 1,108,976
06/05/2019 257.79 263.73 254.91 263.63 1,489,662
06/04/2019 245.04 254.86 244.2665 254.71 835,230
06/03/2019 243.74 246.93 240.68 241.36 1,064,081
05/31/2019 244.12 246.89 243.35 244.59 692,209
05/30/2019 249.82 251.33 246.6701 247.97 409,612
05/29/2019 250.76 251.71 245.77 247.5 623,040
05/28/2019 256.52 259.16 252.905 253.34 567,243
05/24/2019 256.87 259.4767 254.78 255.94 875,077
05/23/2019 249.07 255.28 248.1502 254.38 1,162,693
05/22/2019 252 255.3383 251.24 253.14 848,560
05/21/2019 246.28 253.95 246.28 252.95 1,134,927
05/20/2019 247.5 248.26 242.64 244.95 795,274
05/17/2019 249.82 253.945 248.59 250.12 1,309,734
05/16/2019 251.19 255.25 250.4 253.62 788,154
05/15/2019 246.91 250.05 246 248.7 881,113
05/14/2019 247.52 252.73 246.5 248.88 1,483,654
05/13/2019 256.44 258.14 243.3927 243.9 1,721,444
05/10/2019 265.81 267.88 258.24 264.22 1,153,527
05/09/2019 263.33 268.69 259.5 267.43 1,099,054
05/08/2019 265.68 269.745 261.8 266.25 1,332,276
05/07/2019 270.57 271.1425 261.187 265.67 1,644,510
05/06/2019 268 273.4 262 273.31 2,337,794
05/03/2019 261.9 278.44 251 278.41 5,828,608
05/02/2019 309.26 315.664 308.36 310.85 1,423,451
05/01/2019 314.88 316.22 310.41 310.46 853,806
04/30/2019 315.62 316.065 306.95 312.29 1,269,837
04/29/2019 321.43 322.83 316.55 316.88 711,453
04/26/2019 317.09 322.25 316.23 320.4 612,463
04/25/2019 323.57 324.61 314.4 318.11 703,547
04/24/2019 321.15 328.257 321.15 325.23 783,792
04/23/2019 322.73 326.0088 315.64 321.06 1,097,096
*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?



Smart Portfolio