Dark

ANET
Arista Networks
stock NYSE

At Close

Jun 20, 2025 3:59:52 PM EDT

86.26USD-4.410%(-3.98)18,552,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:28:30 AM EDT

91.35USD+1.230%(+1.11)33,198

After-hours

Jun 20, 2025 4:57:30 PM EDT

86.49USD+0.267%(+0.23)325,220

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	90.8400	91.2299	85.7750	86.2500	-4.422%	18,552,840	0.000%
2025-06-18	89.8800	91.4738	89.0000	90.2400	+0.624%	9,164,141	-4.422%
2025-06-17	94.3000	94.6984	89.5400	89.6800	-5.689%	11,797,593	-3.825%
2025-06-16	92.7000	95.3400	92.5250	95.0900	+2.967%	7,734,746	-9.296%
2025-06-13	94.5000	94.9400	92.1200	92.3500	-3.571%	6,217,252	-6.605%
2025-06-12	94.3000	97.4300	94.2201	95.7700	+1.656%	8,765,676	-9.940%
2025-06-11	92.7250	94.3800	91.2500	94.2100	+0.544%	9,307,527	-8.449%
2025-06-10	97.0000	97.4712	92.2500	93.7000	-3.202%	8,785,670	-7.951%
2025-06-09	97.9800	98.8250	96.7700	96.8000	-0.463%	8,000,699	-10.899%
2025-06-06	96.1100	97.6300	95.2600	97.2500	+2.175%	6,622,759	-11.311%
2025-06-05	95.6500	96.5550	94.2900	95.1800	+0.253%	7,953,288	-9.382%
2025-06-04	94.7700	96.3597	94.6700	94.9400	+0.466%	9,528,017	-9.153%
2025-06-03	90.4600	94.9100	90.0200	94.5000	+5.257%	12,112,679	-8.730%
2025-06-02	86.3100	89.8200	86.2750	89.7800	+3.624%	9,415,030	-3.932%
2025-05-30	85.9400	86.7000	83.8580	86.6400	+0.313%	16,492,775	-0.450%
2025-05-29	90.7000	90.7000	86.2600	86.3700	-6.919%	17,927,415	-0.139%
2025-05-28	93.0900	93.5450	92.3250	92.7900	+0.324%	5,570,937	-7.048%
2025-05-27	92.9000	93.1124	91.8900	92.4900	+1.414%	7,884,057	-6.747%
2025-05-23	90.0000	91.6300	89.5400	91.2000	-1.469%	7,452,452	-5.428%
2025-05-22	92.4300	93.4400	91.4000	92.5600	+0.141%	5,523,389	-6.817%
2025-05-21	92.7700	95.4100	92.1950	92.4300	-3.387%	8,339,530	-6.686%
2025-05-20	95.5800	95.9700	94.6800	95.6700	-1.065%	5,882,777	-9.846%
2025-05-19	94.4300	96.9000	93.6141	96.7000	+0.290%	6,161,695	-10.807%
2025-05-16	96.6200	96.7800	95.3600	96.4200	+0.364%	5,900,043	-10.548%
2025-05-15	95.3400	96.4200	94.5400	96.0700	-2.189%	8,292,120	-10.222%
2025-05-14	99.1500	99.4700	96.4212	98.2200	+0.997%	11,725,411	-12.187%
2025-05-13	92.5300	97.8500	92.2600	97.2500	+5.340%	12,100,753	-11.311%
2025-05-12	92.7100	92.8700	90.3600	92.3200	+6.704%	9,793,636	-6.575%
2025-05-09	88.1000	88.4900	85.3700	86.5200	-0.859%	8,270,886	-0.312%
2025-05-08	87.5200	88.6900	86.6200	87.2700	+0.949%	9,722,065	-1.169%
2025-05-07	85.8800	87.3800	82.8000	86.4500	-4.759%	17,850,773	-0.231%
2025-05-06	87.4200	92.1200	87.0400	90.7700	+0.432%	14,475,277	-4.980%
2025-05-05	89.7000	91.5700	89.4400	90.3800	-0.703%	7,358,585	-4.570%
2025-05-02	89.1000	92.0200	89.0900	91.0200	+3.620%	11,102,159	-5.241%
2025-05-01	87.7700	89.3400	86.3700	87.8400	+6.770%	16,458,022	-1.810%
2025-04-30	78.0700	82.5550	77.7201	82.2700	+1.908%	12,433,023	+4.838%
2025-04-29	79.4050	81.1100	78.8500	80.7300	+3.090%	11,739,026	+6.838%
2025-04-28	76.9500	79.2500	76.8800	78.3100	+0.513%	7,531,848	+10.139%
2025-04-25	76.4100	79.0000	76.0101	77.9100	+3.480%	12,462,739	+10.705%
2025-04-24	71.5600	75.9800	71.5600	75.2900	+6.402%	11,771,953	+14.557%
2025-04-23	73.2100	73.6400	70.3600	70.7600	+3.044%	11,589,108	+21.891%
2025-04-22	67.6700	69.2600	67.1600	68.6700	+1.478%	8,795,177	+25.601%
2025-04-21	68.6800	69.3000	66.5900	67.6700	-4.958%	9,472,762	+27.457%
2025-04-17	72.5100	72.5100	70.4100	71.2000	-0.932%	8,567,075	+21.138%
2025-04-16	69.1250	73.1342	69.1250	71.8700	-1.817%	8,003,052	+20.008%
2025-04-15	73.1700	74.0100	72.4100	73.2000	-0.530%	9,119,544	+17.828%
2025-04-14	76.5000	76.7800	73.1800	73.5900	+1.266%	10,648,363	+17.203%
2025-04-11	72.9900	73.8000	70.6200	72.6700	+0.028%	11,227,339	+18.687%
2025-04-10	74.0000	74.5000	69.8900	72.6500	-4.408%	12,227,017	+18.720%
2025-04-09	68.9100	77.6500	68.5900	76.0000	+9.353%	22,451,430	+13.487%
2025-04-08	72.6400	74.4600	67.7850	69.5000	+1.951%	21,124,544	+24.101%
2025-04-07	59.8000	70.6900	59.4300	68.1700	+5.903%	20,012,613	+26.522%
2025-04-04	67.5200	68.8000	62.4200	64.3700	-9.681%	21,792,430	+33.991%
2025-04-03	73.2200	75.5500	71.1400	71.2700	-11.090%	19,579,727	+21.019%
2025-04-02	75.7250	81.2100	75.5000	80.1600	+2.128%	7,163,660	+7.597%
2025-04-01	77.1500	78.5500	75.9074	78.4900	+1.304%	6,956,371	+9.887%
2025-03-31	75.2200	77.6799	74.5300	77.4800	-0.590%	10,768,101	+11.319%
2025-03-28	79.4400	80.2300	77.0700	77.9400	-1.292%	9,783,815	+10.662%
2025-03-27	80.2500	81.0500	78.0000	78.9600	-3.306%	12,678,587	+9.233%
2025-03-26	85.7400	86.0350	80.0100	81.6600	-6.073%	13,269,133	+5.621%
2025-03-25	87.5100	88.3685	86.6600	86.9400	-0.651%	7,559,042	-0.794%
2025-03-24	85.6700	87.6400	85.3100	87.5100	+5.269%	8,248,385	-1.440%
2025-03-21	81.6400	83.8400	80.7500	83.1300	+0.193%	10,301,040	+3.753%
2025-03-20	83.1400	84.5800	82.8100	82.9700	-1.718%	7,048,661	+3.953%
2025-03-19	84.4300	85.0000	82.3500	84.4200	+0.512%	9,551,395	+2.168%
2025-03-18	83.5100	84.8400	83.2300	83.9900	-1.293%	9,180,844	+2.691%
2025-03-17	83.8800	85.7400	83.7700	85.0900	+1.892%	6,488,679	+1.363%
2025-03-14	82.0000	84.2500	81.8000	83.5100	+4.205%	8,400,053	+3.281%
2025-03-13	79.6500	80.7600	78.4700	80.1400	-0.137%	6,730,146	+7.624%
2025-03-12	82.4400	83.0000	79.3400	80.2500	+1.415%	11,139,484	+7.477%
2025-03-11	77.8100	81.1400	76.7100	79.1300	+2.024%	10,570,667	+8.998%
2025-03-10	80.0000	80.5800	76.0000	77.5600	-6.958%	15,606,102	+11.204%
2025-03-07	85.8100	86.4300	80.2100	83.3600	-1.162%	12,775,851	+3.467%
2025-03-06	83.6400	86.5300	83.3000	84.3400	-3.963%	9,369,055	+2.265%
2025-03-05	87.1900	88.3900	85.3700	87.8200	+2.689%	9,927,124	-1.788%
2025-03-04	82.7200	86.9500	81.4500	85.5200	-0.570%	17,582,769	+0.854%
2025-03-03	93.0700	93.0700	84.8500	86.0100	-7.566%	14,528,102	+0.279%
2025-02-28	90.9700	93.1800	90.3500	93.0500	+1.616%	12,040,924	-7.308%
2025-02-27	97.9300	98.0900	91.3900	91.5700	-4.991%	11,368,226	-5.810%
2025-02-26	95.7550	97.7400	94.5301	96.3800	+3.768%	11,168,008	-10.510%
2025-02-25	90.0600	93.6000	89.3500	92.8800	+0.205%	16,883,003	-7.138%
2025-02-24	94.0500	98.1074	91.6500	92.6900	-5.707%	23,223,961	-6.948%
2025-02-21	104.1800	104.6000	98.1700	98.3000	-4.932%	12,683,091	-12.258%
2025-02-20	104.7000	104.9100	99.8200	103.4000	-0.500%	11,548,485	-16.586%
2025-02-19	104.5000	105.8700	101.6200	103.9200	-6.429%	23,364,665	-17.003%
2025-02-18	109.1000	112.1200	108.2500	111.0600	+3.921%	20,646,632	-22.339%
2025-02-14	109.0500	109.0500	106.3200	106.8700	-2.624%	11,995,849	-19.294%
2025-02-13	109.7200	111.4700	108.6500	109.7500	+0.100%	9,470,818	-21.412%
2025-02-12	111.8400	114.0400	108.9000	109.6400	-6.162%	13,369,030	-21.333%
2025-02-11	117.9000	119.2900	115.6700	116.8400	-2.820%	5,661,157	-26.181%
2025-02-10	120.0000	121.0100	118.6730	120.2300	+1.486%	4,999,684	-28.262%
2025-02-07	116.8500	120.3200	116.5100	118.4700	+2.776%	8,583,410	-27.197%
2025-02-06	116.8800	117.2200	113.9700	115.2700	-0.190%	5,404,302	-25.176%
2025-02-05	114.7250	115.8900	112.9300	115.4900	+2.822%	6,310,694	-25.318%
2025-02-04	113.0000	113.1000	109.0400	112.3200	+0.735%	5,927,983	-23.210%
2025-02-03	109.6700	113.7000	108.8000	111.5000	-3.237%	9,981,536	-22.646%
2025-01-31	115.4000	118.3400	113.3114	115.2300	+1.203%	10,156,995	-25.150%
2025-01-30	114.7700	116.9900	112.3500	113.8600	+5.582%	12,415,894	-24.249%
2025-01-29	107.3800	110.4500	106.6200	107.8400	+1.220%	13,046,830	-20.020%
2025-01-28	105.0200	106.7000	99.6800	106.5400	+6.221%	20,451,984	-19.044%
2025-01-27	109.6200	112.2700	97.6801	100.3000	-22.350%	32,972,995	-14.008%
2025-01-24	133.3100	133.5750	128.4000	129.1700	+0.039%	6,911,661	-33.228%
2025-01-23	128.3400	129.2600	126.7200	129.1200	-0.539%	5,142,923	-33.202%
2025-01-22	126.1800	131.1793	125.2000	129.8200	+6.848%	8,617,969	-33.562%
2025-01-21	121.5600	121.9200	119.5001	121.5000	+1.292%	5,782,445	-29.012%
2025-01-17	119.9000	120.9800	118.6900	119.9500	+1.541%	5,550,882	-28.095%
2025-01-16	117.3200	119.8900	116.3800	118.1300	+1.748%	6,120,585	-26.987%
2025-01-15	116.4700	117.2500	115.0700	116.1000	+1.036%	6,832,760	-25.711%
2025-01-14	114.6100	115.2000	112.7800	114.9100	+2.015%	4,464,190	-24.941%
2025-01-13	110.1100	113.0600	109.0924	112.6400	-1.487%	5,263,103	-23.429%
2025-01-10	115.2500	116.0800	112.6500	114.3400	-1.013%	5,069,610	-24.567%
2025-01-08	115.1500	116.2700	113.4500	115.5100	+0.191%	5,237,562	-25.331%
2025-01-07	119.6900	120.2800	114.6200	115.2900	-3.101%	6,670,127	-25.189%
2025-01-06	117.7000	119.5300	117.1700	118.9800	+3.281%	8,066,526	-27.509%
2025-01-03	112.4800	115.4800	112.2000	115.2000	+3.050%	4,742,115	-25.130%
2025-01-02	111.3200	114.1500	109.8000	111.7900	+1.140%	3,926,514	-22.846%
2024-12-31	111.4500	111.8400	109.8800	110.5300	-0.825%	3,279,442	-21.967%
2024-12-30	110.6900	112.1100	109.5700	111.4500	-1.398%	3,434,574	-22.611%
2024-12-27	113.6700	114.1000	111.6500	113.0300	-1.593%	3,095,574	-23.693%
2024-12-26	114.0000	115.0700	113.6600	114.8600	+0.183%	2,764,585	-24.909%
2024-12-24	113.0000	114.7700	112.8500	114.6500	+1.379%	2,040,595	-24.771%
2024-12-23	112.8100	113.6900	111.5100	113.0900	+0.248%	3,613,806	-23.733%
2024-12-20	107.8200	114.4000	107.0000	112.8100	+3.429%	8,987,570	-23.544%
2024-12-19	110.3100	112.1200	108.1300	109.0700	+0.925%	5,389,482	-20.922%
2024-12-18	113.2800	114.4000	107.6800	108.0700	-4.320%	6,090,188	-20.191%
2024-12-17	114.9900	115.4300	112.0201	112.9500	-3.072%	7,353,136	-23.639%
2024-12-16	113.3800	116.9400	113.1900	116.5300	+3.702%	9,715,947	-25.985%
2024-12-13	111.3700	112.7700	109.8800	112.3700	+5.137%	9,169,608	-23.245%
2024-12-12	106.2000	108.1500	105.4800	106.8800	-0.326%	4,239,745	-19.302%
2024-12-11	105.4300	108.2000	104.7359	107.2300	+2.338%	4,541,506	-19.565%
2024-12-10	105.9200	107.7400	104.1900	104.7800	-1.076%	4,232,463	-17.685%
2024-12-09	108.5000	109.0000	103.6600	105.9200	-2.152%	6,475,054	-18.571%
2024-12-06	106.8300	110.7400	105.1000	108.2500	+1.329%	8,613,745	-20.323%
2024-12-05	103.4100	108.1400	102.4400	106.8300	+1.328%	6,888,321	-19.264%
2024-12-04	106.0100	108.9661	104.0100	105.4300	+1.752%	4,339,223	-18.192%
2024-12-03	101.9850	104.0500	101.6000	103.6150	+1.063%	7,008,840	-16.759%
2024-12-02	101.4575	104.1850	101.4550	102.5250	+1.055%	5,171,584	-15.874%
2024-11-29	101.7475	102.2450	100.9525	101.4550	+0.877%	4,720,464	-14.987%
2024-11-27	101.6275	101.7325	98.5450	100.5725	-1.479%	6,743,152	-14.241%
2024-11-26	100.8700	103.4750	100.6200	102.0825	+2.154%	7,304,116	-15.510%
2024-11-25	102.5450	103.1875	98.8800	99.9300	-1.663%	8,876,440	-13.690%
2024-11-22	101.2500	101.9500	99.9313	101.6200	+0.373%	7,391,916	-15.125%
2024-11-21	98.0000	101.3350	97.7575	101.2425	+6.094%	11,825,080	-14.809%
2024-11-20	95.0000	95.6600	93.7500	95.4275	+1.062%	7,603,008	-9.617%
2024-11-19	92.6750	95.0642	92.1000	94.4250	+1.952%	12,823,568	-8.658%
2024-11-18	94.9750	94.9750	92.3150	92.6175	-1.047%	10,155,164	-6.875%
2024-11-15	95.9725	95.9725	93.0600	93.5975	-2.995%	11,813,072	-7.850%
2024-11-14	98.2500	98.8375	96.1225	96.4875	-2.331%	11,388,696	-10.610%
2024-11-13	99.3100	100.9425	98.0425	98.7900	-0.099%	9,732,152	-12.694%
2024-11-12	99.7750	100.4875	98.4300	98.8875	-0.443%	12,646,500	-12.780%
2024-11-11	101.3300	102.0700	97.5550	99.3275	-0.784%	11,510,248	-13.166%
2024-11-08	101.6150	104.4825	99.3750	100.1125	-7.092%	25,177,652	-13.847%
2024-11-07	106.7550	107.9925	106.1575	107.7550	+1.867%	12,913,848	-19.957%
2024-11-06	104.9950	106.0025	103.2925	105.7800	+4.443%	7,160,556	-18.463%
2024-11-05	99.3900	101.3400	99.2350	101.2800	+2.593%	4,505,972	-14.840%
2024-11-04	99.5100	100.1475	98.2850	98.7200	+0.180%	4,564,532	-12.632%
2024-11-01	96.8325	99.2250	96.1700	98.5425	+2.000%	4,982,324	-12.474%
2024-10-31	97.6175	97.7175	95.4700	96.6100	-2.414%	9,178,044	-10.724%
2024-10-30	100.1100	100.3175	98.4775	99.0000	-1.387%	4,056,120	-12.879%
2024-10-29	98.3200	101.0675	98.2563	100.3925	+2.342%	4,503,716	-14.087%
2024-10-28	99.9650	100.1250	97.6950	98.0950	-0.434%	4,016,444	-12.075%
2024-10-25	99.9750	100.1925	98.3503	98.5225	-0.407%	4,529,088	-12.457%
2024-10-24	99.1275	99.5950	98.5750	98.9250	+0.421%	4,358,096	-12.813%
2024-10-23	98.8350	100.3475	97.8750	98.5100	-0.635%	4,595,076	-12.445%
2024-10-22	99.5025	100.5731	98.2800	99.1400	-2.328%	9,327,412	-13.002%
2024-10-21	100.8100	102.0675	100.3800	101.5025	+0.998%	6,236,420	-15.027%
2024-10-18	102.0900	102.0900	99.8925	100.5000	-1.323%	5,901,356	-14.179%
2024-10-17	103.0000	104.0000	101.8300	101.8475	+0.323%	5,231,360	-15.315%
2024-10-16	98.7950	101.5875	98.7050	101.5200	+3.510%	6,806,080	-15.041%
2024-10-15	103.5000	103.6500	95.5775	98.0775	-5.118%	16,028,448	-12.059%
2024-10-14	104.7925	105.6825	103.3350	103.3675	-0.830%	4,752,304	-16.560%
2024-10-11	102.6000	104.4275	102.4875	104.2325	+1.750%	6,633,784	-17.252%
2024-10-10	100.8900	102.6775	100.6475	102.4400	+0.695%	5,612,004	-15.804%
2024-10-09	99.6750	102.2988	99.0300	101.7325	+1.677%	7,375,736	-15.219%
2024-10-08	99.5650	100.5000	98.6250	100.0550	+1.956%	6,121,816	-13.797%
2024-10-07	98.5000	99.8700	97.5575	98.1350	-0.866%	4,688,636	-12.111%
2024-10-04	99.0000	99.2000	97.0825	98.9925	+1.502%	4,211,520	-12.872%
2024-10-03	97.1875	98.9550	96.8975	97.5275	+0.126%	4,446,920	-11.563%
2024-10-02	95.3625	97.6050	94.8288	97.4050	+2.035%	4,302,392	-11.452%
2024-10-01	97.0925	97.7075	94.6150	95.4625	-0.513%	4,083,184	-9.650%
2024-09-30	94.5050	96.0938	94.1250	95.9550	+0.936%	4,165,632	-10.114%
2024-09-27	96.3725	96.5613	94.0875	95.0650	-1.564%	4,574,172	-9.273%
2024-09-26	98.4250	98.9550	95.5350	96.5750	-0.492%	5,124,832	-10.691%
2024-09-25	96.1825	97.4525	95.9925	97.0525	+0.815%	4,484,964	-11.131%
2024-09-24	97.0725	97.0725	94.8500	96.2675	-0.130%	5,843,932	-10.406%
2024-09-23	96.9525	97.5000	95.6450	96.3925	+0.289%	5,059,372	-10.522%
2024-09-20	94.3700	96.3750	94.2669	96.1150	+1.355%	10,012,912	-10.264%
2024-09-19	93.1950	95.1350	92.8550	94.8300	+4.869%	7,754,340	-9.048%
2024-09-18	90.5150	92.0400	89.3625	90.4275	+0.211%	4,072,188	-4.620%
2024-09-17	91.2500	92.0350	90.1250	90.2375	+0.498%	4,147,460	-4.419%
2024-09-16	88.7825	90.0300	87.8675	89.7900	-0.167%	3,352,772	-3.943%
2024-09-13	89.9875	91.0071	89.2625	89.9400	+1.238%	5,819,688	-4.103%
2024-09-12	85.7000	89.4400	84.9375	88.8400	+3.625%	6,701,792	-2.915%
2024-09-11	81.8725	86.0050	81.0463	85.7325	+4.952%	9,571,628	+0.604%
2024-09-10	81.2500	82.2925	80.5675	81.6875	+0.610%	4,384,708	+5.585%
2024-09-09	79.9800	81.4450	79.7450	81.1925	+3.328%	4,988,676	+6.229%
2024-09-06	80.7625	82.0275	78.2550	78.5775	-4.302%	8,682,860	+9.764%
2024-09-05	80.3300	82.5375	80.0250	82.1100	+0.733%	6,347,168	+5.042%
2024-09-04	81.0000	82.6225	80.3972	81.5125	-0.205%	5,353,888	+5.812%
2024-09-03	87.7725	88.2500	81.1500	81.6800	-7.544%	9,997,524	+5.595%
2024-08-30	87.7500	88.4175	86.2500	88.3450	+1.959%	5,803,764	-2.371%
2024-08-29	85.1550	88.4675	85.0900	86.6475	+1.592%	6,756,312	-0.459%
2024-08-28	86.3550	87.0000	84.1700	85.2900	-1.290%	4,253,336	+1.126%
2024-08-27	85.3375	87.0200	84.4503	86.4050	+0.270%	4,381,992	-0.179%
2024-08-26	89.3250	89.5000	85.5525	86.1725	-2.940%	5,472,668	+0.090%
2024-08-23	88.7500	89.5600	87.5716	88.7825	+0.841%	3,719,396	-2.852%
2024-08-22	88.9975	89.6000	87.8675	88.0425	-1.045%	4,129,380	-2.036%
2024-08-21	87.9075	89.2625	87.7675	88.9725	+0.594%	4,530,500	-3.060%
2024-08-20	88.4000	89.5000	88.0275	88.4475	+0.491%	4,248,108	-2.485%
2024-08-19	88.0000	88.2925	85.6900	88.0150	-0.517%	5,474,928	-2.005%
2024-08-16	88.7125	89.2500	88.0500	88.4725	-0.760%	4,879,352	-2.512%
2024-08-15	88.7500	89.6700	88.3378	89.1500	+2.280%	5,119,556	-3.253%
2024-08-14	87.1500	88.4725	86.3025	87.1625	+0.711%	6,677,020	-1.047%
2024-08-13	84.8550	86.6600	84.8550	86.5475	+2.323%	5,549,452	-0.344%
2024-08-12	84.2500	85.7800	83.8450	84.5825	+0.750%	3,625,264	+1.971%
2024-08-09	83.0000	85.1225	83.0000	83.9525	+0.392%	6,324,412	+2.737%
2024-08-08	81.0975	83.6750	79.9911	83.6250	+5.411%	5,607,024	+3.139%
2024-08-07	82.8425	84.0175	78.9275	79.3325	-1.919%	8,009,088	+8.720%
2024-08-06	80.0375	82.2975	78.2675	80.8850	+2.734%	6,485,880	+6.633%
2024-08-05	75.0000	79.4150	72.9885	78.7325	-1.381%	10,529,012	+9.548%
2024-08-02	80.0000	81.2500	77.8500	79.8350	-5.699%	10,678,796	+8.035%
2024-08-01	87.6250	91.0375	83.0350	84.6600	-2.282%	16,851,516	+1.878%
2024-07-31	84.5000	87.4250	82.7500	86.6375	+11.281%	22,024,096	-0.447%
2024-07-30	80.4125	81.1700	76.7800	77.8550	-2.848%	16,942,332	+10.783%
2024-07-29	80.2750	82.0025	79.9925	80.1375	+0.420%	11,254,008	+7.628%
2024-07-26	79.6100	80.7050	79.2950	79.8025	+1.620%	8,711,708	+8.079%
2024-07-25	81.7500	81.7525	77.2250	78.5300	-3.606%	16,635,428	+9.831%
2024-07-24	85.2125	86.1500	81.0263	81.4675	-5.995%	10,309,548	+5.870%
2024-07-23	85.5575	87.2200	85.0500	86.6625	+1.289%	4,778,648	-0.476%
2024-07-22	83.9150	85.8750	83.6000	85.5600	+3.533%	7,968,644	+0.806%
2024-07-19	83.1600	84.0688	82.5075	82.6400	-0.622%	5,302,184	+4.368%
2024-07-18	84.6650	84.9900	81.6725	83.1575	-1.203%	9,769,832	+3.719%
2024-07-17	87.6775	88.1250	83.9800	84.1700	-6.016%	12,468,824	+2.471%
2024-07-16	90.4525	90.9170	89.0700	89.5575	-0.608%	6,362,516	-3.693%
2024-07-15	91.2675	91.7750	89.7225	90.1050	-0.409%	4,837,392	-4.278%
2024-07-12	89.5325	91.6000	89.3225	90.4750	+0.642%	4,872,488	-4.670%
2024-07-11	91.0225	91.2500	88.8400	89.8975	-1.144%	7,685,268	-4.057%
2024-07-10	91.7400	92.0450	88.9675	90.9375	-0.547%	9,068,648	-5.155%
2024-07-09	92.9825	94.1250	91.4100	91.4375	-1.434%	7,885,432	-5.673%
2024-07-08	91.5375	93.4950	91.5175	92.7675	+1.346%	6,035,260	-7.026%
2024-07-05	91.6200	91.8125	90.2725	91.5350	+0.197%	5,256,152	-5.774%
2024-07-03	89.5000	91.3550	89.1225	91.3550	+2.356%	4,757,704	-5.588%
2024-07-02	89.3375	90.8200	88.7313	89.2525	+0.087%	6,174,212	-3.364%
2024-07-01	88.6775	89.3925	86.1875	89.1750	+1.775%	6,411,860	-3.280%
2024-06-28	87.0000	88.8050	87.0000	87.6200	+0.733%	11,192,028	-1.564%
2024-06-27	84.5000	87.7450	84.4975	86.9825	+3.953%	9,880,648	-0.842%
2024-06-26	83.6325	84.3225	83.0050	83.6750	+0.051%	6,186,204	+3.077%
2024-06-25	82.8350	83.9225	82.2525	83.6325	+1.616%	7,516,344	+3.130%
2024-06-24	83.6625	83.9125	81.7575	82.3025	-2.416%	9,452,592	+4.796%
2024-06-21	84.6200	84.6375	81.7500	84.3400	-0.832%	15,750,120	+2.265%
2024-06-20	85.9950	86.4725	84.2075	85.0475	-0.044%	13,535,968	+1.414%
2024-06-18	85.0000	86.0325	84.4300	85.0850	+0.076%	11,179,720	+1.369%
2024-06-17	83.1700	85.4684	81.5150	85.0200	+3.525%	13,126,176	+1.447%
2024-06-14	82.7500	82.8600	81.3275	82.1250	-0.956%	8,474,580	+5.023%
2024-06-13	80.0000	82.9375	79.7950	82.9175	+6.533%	15,488,224	+4.019%
2024-06-12	76.7925	78.1025	75.6600	77.8325	+2.152%	8,742,788	+10.815%
2024-06-11	74.5825	76.2850	73.8025	76.1925	+2.416%	7,784,232	+13.200%
2024-06-10	73.6500	74.6697	72.8049	74.3950	+0.266%	7,255,744	+15.935%
2024-06-07	74.2000	75.3476	73.7925	74.1975	+0.074%	5,650,284	+16.244%
2024-06-06	73.7500	74.5163	73.3800	74.1425	-0.333%	6,178,552	+16.330%
2024-06-05	74.6675	75.4750	73.9900	74.3900	+1.494%	6,782,396	+15.943%
2024-06-04	73.6375	74.7500	72.7900	73.2950	-1.083%	6,786,816	+17.675%
2024-06-03	75.1000	75.3100	72.5775	74.0975	-0.423%	8,763,476	+16.401%
2024-05-31	75.7725	76.0275	72.9950	74.4125	-1.979%	13,469,648	+15.908%
2024-05-30	76.7500	77.2475	75.1162	75.9150	-1.508%	6,162,420	+13.614%
2024-05-29	76.6250	77.5725	76.3313	77.0775	+0.267%	9,266,852	+11.900%
2024-05-28	78.0000	78.2070	76.4025	76.8725	+0.307%	7,081,240	+12.199%
2024-05-24	76.1075	77.1875	75.3512	76.6375	+1.702%	8,438,596	+12.543%
2024-05-23	76.3400	76.5175	72.3525	75.3550	-4.765%	26,035,752	+14.458%
2024-05-22	80.0125	80.3100	79.1000	79.1250	-0.155%	6,602,140	+9.005%
2024-05-21	78.8450	79.6050	77.9175	79.2475	-0.751%	7,025,720	+8.836%
2024-05-20	80.1200	81.0025	79.7550	79.8475	-0.156%	4,962,844	+8.018%
2024-05-17	81.0425	81.5138	79.4575	79.9725	-0.062%	6,975,504	+7.850%
2024-05-16	81.7500	82.2588	80.0075	80.0225	-1.822%	7,771,136	+7.782%
2024-05-15	78.7500	81.5700	78.6725	81.5075	+3.944%	10,355,208	+5.818%
2024-05-14	77.2725	78.4975	76.7500	78.4150	+1.223%	7,468,428	+9.992%
2024-05-13	78.0175	78.6450	76.6300	77.4675	-1.325%	10,783,272	+11.337%
2024-05-10	74.8825	79.0550	74.7500	78.5075	+6.066%	21,958,460	+9.862%
2024-05-09	73.0175	74.1150	72.3475	74.0175	+1.509%	10,186,616	+16.526%
2024-05-08	70.7875	74.2500	69.0825	72.9175	+6.453%	30,366,744	+18.284%
2024-05-07	69.0275	69.4675	67.9675	68.4975	-1.732%	15,996,708	+25.917%
2024-05-06	68.3475	69.9400	68.2750	69.7050	+1.611%	8,155,216	+23.736%
2024-05-03	67.9750	69.5875	67.9253	68.6000	+4.789%	11,481,484	+25.729%
2024-05-02	64.5675	65.5150	63.4256	65.4650	+2.606%	5,490,512	+31.750%
2024-05-01	63.6350	65.3425	63.0650	63.8025	-0.526%	8,983,600	+35.183%
2024-04-30	65.4900	66.4125	64.0900	64.1400	-2.697%	8,040,920	+34.471%
2024-04-29	66.9325	67.8550	65.2550	65.9175	-0.389%	5,772,332	+30.845%
2024-04-26	66.6900	67.5625	66.0750	66.1750	-0.023%	10,050,276	+30.336%
2024-04-25	64.1600	67.1775	62.8550	66.1900	+3.921%	14,121,156	+30.307%
2024-04-24	64.1975	65.2250	62.6450	63.6925	+1.429%	10,221,536	+35.416%
2024-04-23	61.5925	62.9275	61.0225	62.7950	+2.326%	8,983,944	+37.352%
2024-04-22	61.6350	62.1100	60.0800	61.3675	-0.252%	13,550,728	+40.547%
2024-04-19	64.0650	64.1924	61.3975	61.5225	-4.316%	11,661,164	+40.193%
2024-04-18	64.4125	65.0150	63.1325	64.2975	-0.802%	7,644,860	+34.142%
2024-04-17	65.7175	66.1600	64.2550	64.8175	-1.328%	10,015,540	+33.066%
2024-04-16	66.0000	66.8000	65.5000	65.6900	-0.167%	8,727,204	+31.299%
2024-04-15	68.8250	69.2175	65.4750	65.8000	-2.957%	16,191,996	+31.079%
2024-04-12	70.0675	70.6750	67.0825	67.8050	-8.551%	23,001,912	+27.203%
2024-04-11	72.6575	74.4175	72.3325	74.1450	+2.901%	6,054,380	+16.326%
2024-04-10	72.5000	73.6450	71.8213	72.0550	-2.215%	7,642,272	+19.700%
2024-04-09	74.9975	74.9975	71.6325	73.6875	-0.884%	5,250,004	+17.048%
2024-04-08	74.2525	74.7938	73.3300	74.3450	-0.074%	5,347,076	+16.013%
2024-04-05	72.7550	74.5625	72.5000	74.4000	+3.058%	5,810,492	+15.927%
2024-04-04	75.2400	75.8750	72.1425	72.1925	-3.354%	7,510,128	+19.472%
2024-04-03	72.7800	75.3725	72.5000	74.6975	+2.730%	7,161,584	+15.466%
2024-04-02	72.9250	73.4350	71.1225	72.7125	-2.969%	8,902,420	+18.618%
2024-04-01	73.0700	74.9475	72.8325	74.9375	+3.369%	6,356,688	+15.096%
2024-03-28	71.9475	73.2350	71.5025	72.4950	+0.544%	7,357,636	+18.974%
2024-03-27	74.0600	74.3375	71.0175	72.1025	-3.163%	12,813,364	+19.621%
2024-03-26	75.1200	76.3750	74.2975	74.4575	-2.511%	9,850,340	+15.838%
2024-03-25	75.6175	76.8425	75.1150	76.3750	-0.300%	8,049,976	+12.930%
2024-03-22	75.7500	76.9350	75.5000	76.6050	+0.598%	9,522,132	+12.591%
2024-03-21	74.7500	76.4075	73.7525	76.1500	+2.704%	11,697,124	+13.263%
2024-03-20	72.2575	74.1900	71.4375	74.1450	+3.367%	13,208,012	+16.326%
2024-03-19	71.0000	72.0600	68.1525	71.7300	-0.830%	21,082,884	+20.243%
2024-03-18	70.6025	72.4250	70.2613	72.3300	+4.173%	15,490,644	+19.245%
2024-03-15	69.7950	70.4525	69.0200	69.4325	-2.215%	15,279,624	+24.221%
2024-03-14	70.4025	71.4375	70.0425	71.0050	+1.179%	12,551,440	+21.470%
2024-03-13	69.9925	70.5625	69.2075	70.1775	-0.408%	12,094,800	+22.903%
2024-03-12	68.2500	70.4875	67.6731	70.4650	+4.000%	9,380,888	+22.401%
2024-03-11	67.3300	67.9450	65.9000	67.7550	-0.765%	8,112,532	+27.297%
2024-03-08	71.6200	71.8275	68.0675	68.2775	-4.667%	12,940,100	+26.323%
2024-03-07	71.5000	72.2150	70.5500	71.6200	+0.696%	9,354,632	+20.427%
2024-03-06	71.0775	71.6950	70.1250	71.1250	+1.437%	7,886,144	+21.265%
2024-03-05	71.0075	71.0200	68.7750	70.1175	-2.594%	9,509,908	+23.008%
2024-03-04	72.0000	72.8225	71.6239	71.9850	+0.070%	8,012,784	+19.817%
2024-03-01	70.4000	72.1000	70.2500	71.9350	+3.675%	10,619,484	+19.900%
2024-02-29	68.7500	69.5425	68.5650	69.3850	+1.600%	9,420,816	+24.306%
2024-02-28	67.6500	68.8850	67.5350	68.2925	+0.463%	4,759,612	+26.295%
2024-02-27	68.5200	69.0750	67.8000	67.9775	-0.669%	5,404,344	+26.880%
2024-02-26	67.5000	69.3037	67.1500	68.4350	+2.272%	9,346,156	+26.032%
2024-02-23	67.3825	68.4360	66.0000	66.9150	-0.409%	7,154,436	+28.895%
2024-02-22	65.3400	67.5450	65.3400	67.1900	+5.607%	14,540,384	+28.367%
2024-02-21	64.2275	64.7000	63.2700	63.6225	-1.972%	10,309,328	+35.565%
2024-02-20	64.5175	65.1025	63.5978	64.9025	-0.818%	10,870,168	+32.892%
2024-02-16	66.3325	67.0975	65.4150	65.4375	-1.782%	9,732,968	+31.805%
2024-02-15	66.5550	66.9325	65.0825	66.6250	+0.312%	10,257,532	+29.456%
2024-02-14	67.5000	67.8500	65.9525	66.4175	+0.060%	13,368,492	+29.860%
2024-02-13	64.4725	67.6850	63.9850	66.3775	-5.472%	28,086,228	+29.939%
2024-02-12	73.1650	73.1650	70.0450	70.2200	-0.556%	37,805,404	+22.828%
2024-02-09	70.5000	71.2050	69.6475	70.6125	+2.378%	12,730,316	+22.146%
2024-02-08	67.5000	69.7200	67.2500	68.9725	+3.310%	9,777,396	+25.050%
2024-02-07	66.5200	67.5387	66.1895	66.7625	+0.815%	9,433,564	+29.189%
2024-02-06	68.2450	68.3175	65.5325	66.2225	-2.960%	10,040,004	+30.243%
2024-02-05	68.7500	69.1000	67.2575	68.2425	-0.048%	7,920,168	+26.388%
2024-02-02	68.6600	69.2475	67.2800	68.2750	+3.848%	13,006,804	+26.327%
2024-02-01	65.5000	65.9325	65.1600	65.7450	+1.662%	8,947,468	+31.189%
2024-01-31	66.1325	66.8725	64.3275	64.6700	-4.883%	12,233,660	+33.369%
2024-01-30	67.5750	68.2250	67.4000	67.9900	+0.883%	6,817,808	+26.857%
2024-01-29	66.2775	67.4450	66.2775	67.3950	+1.959%	7,680,244	+27.977%
2024-01-26	65.4850	66.6575	65.4488	66.1000	-0.008%	5,437,128	+30.484%
2024-01-25	66.4375	67.5050	65.7500	66.1050	+0.743%	6,463,156	+30.474%
2024-01-24	65.8375	66.5325	65.3656	65.6175	+0.164%	9,589,572	+31.444%
2024-01-23	66.4275	66.5000	65.1700	65.5100	-1.710%	7,107,828	+31.659%
2024-01-22	66.9175	67.6575	66.2500	66.6500	+1.173%	5,882,572	+29.407%
2024-01-19	65.1525	66.2500	64.9988	65.8775	+2.310%	7,606,972	+30.925%
2024-01-18	63.7475	64.6550	63.0440	64.3900	+3.442%	7,445,440	+33.949%
2024-01-17	62.7250	62.7250	61.3050	62.2475	-1.686%	5,674,040	+38.560%
2024-01-16	63.1100	64.3025	62.8375	63.3150	+0.488%	7,755,848	+36.224%
2024-01-12	63.0000	63.6825	62.8100	63.0075	+0.115%	4,929,196	+36.888%
2024-01-11	62.4875	63.0375	61.9193	62.9350	+1.007%	5,027,380	+37.046%
2024-01-10	61.8750	62.8125	61.5196	62.3075	+1.644%	6,708,760	+38.426%
2024-01-09	61.2500	61.8850	60.3922	61.3000	-0.264%	5,413,268	+40.701%
2024-01-08	58.7500	61.4725	58.7500	61.4625	+6.465%	8,921,400	+40.329%
2024-01-05	57.8950	58.0075	57.4375	57.7300	+0.156%	4,916,176	+49.402%
2024-01-04	57.3125	58.0763	56.6500	57.6400	+0.506%	5,306,676	+49.636%
2024-01-03	57.3600	58.2255	57.0550	57.3500	-0.933%	4,807,536	+50.392%
2024-01-02	58.5000	58.5625	57.0725	57.8900	-1.677%	5,636,852	+48.989%
2023-12-29	59.3825	59.4750	58.7300	58.8775	-0.616%	3,605,540	+46.491%
2023-12-28	59.3900	59.4625	59.0875	59.2425	-0.320%	2,869,496	+45.588%

document.getElementById("MD3thq").onerror = function(){this.style.display='none';}; .dark-mode .V0h3M5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0h3M5{ color: #333333; background-color: white; border: 2px solid #333333; }ANETArista Networksstock NYSE

ANET
Arista Networks
stock NYSE