NYSE - Nasdaq Real Time Price USD

Arista Networks, Inc. (ANET)

Compare
404.97
+23.26
+(6.09%)
At close: November 21 at 4:00 PM EST
404.97
0.00
(0.00%)
After hours: 7:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 392.00 405.34 391.15 404.97 404.97 3,293,826
Nov 20, 2024 380.00 382.64 375.00 381.71 381.71 1,966,600
Nov 19, 2024 370.70 380.26 368.40 377.70 377.70 3,239,700
Nov 18, 2024 379.90 379.90 369.26 370.47 370.47 2,614,900
Nov 15, 2024 383.89 383.89 372.24 374.39 374.39 3,011,800
Nov 14, 2024 393.00 395.35 384.49 385.95 385.95 2,874,200
Nov 13, 2024 397.24 403.77 392.17 395.16 395.16 3,015,900
Nov 12, 2024 399.10 401.95 393.72 395.55 395.55 3,221,400
Nov 11, 2024 405.32 408.28 390.22 397.31 397.31 2,906,200
Nov 8, 2024 406.46 417.93 397.50 400.45 400.45 6,328,400
Nov 7, 2024 427.02 431.97 424.63 431.02 431.02 3,256,300
Nov 6, 2024 419.98 424.01 413.17 423.12 423.12 1,836,400
Nov 5, 2024 397.56 405.36 396.94 405.12 405.12 1,147,600
Nov 4, 2024 398.04 400.59 393.14 394.88 394.88 1,154,100
Nov 1, 2024 387.33 396.90 384.68 394.17 394.17 1,313,900
Oct 31, 2024 390.47 390.87 381.88 386.44 386.44 2,343,500
Oct 30, 2024 400.44 401.27 393.91 396.00 396.00 1,056,800
Oct 29, 2024 393.28 404.27 393.02 401.57 401.57 1,162,600
Oct 28, 2024 399.86 400.50 390.78 392.38 392.38 1,031,400
Oct 25, 2024 399.90 400.77 393.40 394.09 394.09 1,168,100
Oct 24, 2024 396.51 398.38 394.30 395.70 395.70 1,113,200
Oct 23, 2024 395.34 401.39 391.50 394.04 394.04 1,170,100
Oct 22, 2024 398.01 402.29 393.12 396.56 396.56 2,365,000
Oct 21, 2024 403.24 408.27 401.52 406.01 406.01 1,572,400
Oct 18, 2024 408.36 408.36 399.57 402.00 402.00 1,539,400
Oct 17, 2024 412.00 416.00 407.32 407.39 407.39 1,318,700
Oct 16, 2024 395.18 406.35 394.82 406.08 406.08 1,714,800
Oct 15, 2024 414.00 414.60 382.31 392.31 392.31 4,026,900
Oct 14, 2024 419.17 422.73 413.34 413.47 413.47 1,247,900
Oct 11, 2024 410.40 417.71 409.95 416.93 416.93 1,684,300
Oct 10, 2024 403.56 410.71 402.59 409.76 409.76 1,418,700
Oct 9, 2024 398.70 409.20 396.12 406.93 406.93 1,915,700
Oct 8, 2024 398.26 402.00 394.50 400.22 400.22 1,561,900
Oct 7, 2024 394.00 399.48 390.23 392.54 392.54 1,216,300
Oct 4, 2024 396.00 396.80 388.33 395.97 395.97 1,063,400
Oct 3, 2024 388.75 395.82 387.59 390.11 390.11 1,132,200
Oct 2, 2024 381.45 390.42 379.32 389.62 389.62 1,101,400
Oct 1, 2024 388.37 390.83 378.46 381.85 381.85 1,053,300
Sep 30, 2024 378.02 384.38 376.50 383.82 383.82 1,115,200
Sep 27, 2024 385.49 386.24 376.35 380.26 380.26 1,904,000
Sep 26, 2024 393.70 395.82 382.14 386.30 386.30 1,312,200
Sep 25, 2024 384.73 389.81 383.97 388.21 388.21 1,141,100
Sep 24, 2024 388.29 388.29 379.40 385.07 385.07 1,502,700
Sep 23, 2024 387.81 390.00 382.58 385.57 385.57 1,306,700
Sep 20, 2024 377.48 385.50 377.07 384.46 384.46 2,734,500
Sep 19, 2024 372.78 380.54 371.42 379.32 379.32 1,957,100
Sep 18, 2024 362.06 368.16 357.45 361.71 361.71 1,036,700
Sep 17, 2024 365.00 368.14 360.50 360.95 360.95 1,051,400
Sep 16, 2024 355.13 360.12 351.47 359.16 359.16 858,200
Sep 13, 2024 359.95 364.03 357.05 359.76 359.76 1,477,400
Sep 12, 2024 342.80 357.76 339.75 355.36 355.36 1,764,600
Sep 11, 2024 327.49 344.02 324.18 342.93 342.93 2,444,500
Sep 10, 2024 325.00 329.17 322.27 326.75 326.75 1,149,600
Sep 9, 2024 319.92 325.78 318.98 324.77 324.77 1,289,200
Sep 6, 2024 323.05 328.11 313.02 314.31 314.31 2,188,300
Sep 5, 2024 321.32 330.15 320.10 328.44 328.44 1,613,300
Sep 4, 2024 324.00 330.49 321.59 326.05 326.05 1,365,000
Sep 3, 2024 351.09 353.00 324.60 326.72 326.72 2,531,900
Aug 30, 2024 351.00 353.67 345.00 353.38 353.38 1,548,800
Aug 29, 2024 340.62 353.87 340.36 346.59 346.59 1,724,900
Aug 28, 2024 345.42 348.00 336.68 341.16 341.16 1,103,500
Aug 27, 2024 341.35 348.08 337.80 345.62 345.62 1,173,500
Aug 26, 2024 357.30 358.00 342.21 344.69 344.69 1,379,300
Aug 23, 2024 355.00 358.24 350.29 355.13 355.13 975,900
Aug 22, 2024 355.99 358.40 351.47 352.17 352.17 1,110,200
Aug 21, 2024 351.63 357.05 351.07 355.89 355.89 1,195,100
Aug 20, 2024 353.60 358.00 352.11 353.79 353.79 1,083,800
Aug 19, 2024 352.00 353.17 342.76 352.06 352.06 1,394,000
Aug 16, 2024 354.85 357.00 352.20 353.89 353.89 1,262,600
Aug 15, 2024 355.00 358.68 353.35 356.60 356.60 1,290,900
Aug 14, 2024 348.60 353.89 345.21 348.65 348.65 1,683,100
Aug 13, 2024 339.42 346.64 339.42 346.19 346.19 1,398,200
Aug 12, 2024 337.00 343.12 335.38 338.33 338.33 917,600
Aug 9, 2024 332.00 340.49 332.00 335.81 335.81 1,594,800
Aug 8, 2024 324.39 334.70 319.96 334.50 334.50 1,424,700
Aug 7, 2024 331.37 336.07 315.71 317.33 317.33 2,029,500
Aug 6, 2024 320.15 329.19 313.07 323.54 323.54 1,649,900
Aug 5, 2024 300.00 317.66 291.95 314.93 314.93 2,642,300
Aug 2, 2024 320.00 325.00 311.40 319.34 319.34 2,699,900
Aug 1, 2024 350.50 364.15 332.14 338.64 338.64 4,261,100
Jul 31, 2024 338.00 349.70 331.00 346.55 346.55 5,560,000
Jul 30, 2024 321.65 324.68 307.12 311.42 311.42 4,266,200
Jul 29, 2024 321.10 328.01 319.97 320.55 320.55 2,823,200
Jul 26, 2024 318.44 322.82 317.18 319.21 319.21 2,351,900
Jul 25, 2024 327.00 327.01 308.90 314.12 314.12 4,464,600
Jul 24, 2024 340.85 344.60 324.11 325.87 325.87 2,645,800
Jul 23, 2024 342.23 348.88 340.20 346.65 346.65 1,220,000
Jul 22, 2024 335.66 343.50 334.40 342.24 342.24 2,045,800
Jul 19, 2024 332.64 336.27 330.03 330.56 330.56 1,354,400
Jul 18, 2024 338.66 339.96 326.69 332.63 332.63 2,468,200
Jul 17, 2024 350.71 352.50 335.92 336.68 336.68 3,135,400
Jul 16, 2024 361.81 363.67 356.28 358.23 358.23 1,615,800
Jul 15, 2024 365.07 367.10 358.89 360.42 360.42 1,214,200
Jul 12, 2024 358.13 366.40 357.29 361.90 361.90 1,251,900
Jul 11, 2024 364.09 365.00 355.36 359.59 359.59 1,951,400
Jul 10, 2024 366.96 368.18 355.87 363.75 363.75 2,295,500
Jul 9, 2024 371.93 376.50 365.64 365.75 365.75 2,001,600
Jul 8, 2024 366.15 373.98 366.07 371.07 371.07 1,562,600
Jul 5, 2024 366.48 367.25 361.09 366.14 366.14 1,357,900
Jul 3, 2024 358.00 365.42 356.49 365.42 365.42 1,210,200
Jul 2, 2024 357.35 363.28 354.92 357.01 357.01 1,578,800
Jul 1, 2024 354.71 357.57 344.75 356.70 356.70 1,637,100
Jun 28, 2024 348.00 355.22 348.00 350.48 350.48 2,879,800
Jun 27, 2024 338.00 350.98 337.99 347.93 347.93 2,496,400
Jun 26, 2024 334.53 337.29 332.02 334.70 334.70 1,742,600
Jun 25, 2024 331.34 335.69 329.01 334.53 334.53 1,910,500
Jun 24, 2024 334.65 335.65 327.03 329.21 329.21 2,411,600
Jun 21, 2024 338.48 338.55 327.00 337.36 337.36 4,097,900
Jun 20, 2024 343.98 345.89 336.83 340.19 340.19 3,495,600
Jun 18, 2024 340.00 344.13 337.72 340.34 340.34 2,892,000
Jun 17, 2024 332.68 341.87 326.06 340.08 340.08 3,294,300
Jun 14, 2024 331.00 331.44 325.31 328.50 328.50 2,148,000
Jun 13, 2024 320.00 331.75 319.18 331.67 331.67 3,896,600
Jun 12, 2024 307.17 312.41 302.64 311.33 311.33 2,201,700
Jun 11, 2024 298.33 305.14 295.21 304.77 304.77 1,994,400
Jun 10, 2024 294.60 298.68 291.22 297.58 297.58 1,841,700
Jun 7, 2024 296.80 301.39 295.17 296.79 296.79 1,469,400
Jun 6, 2024 295.00 298.07 293.52 296.57 296.57 1,598,700
Jun 5, 2024 298.67 301.90 295.96 297.56 297.56 1,725,900
Jun 4, 2024 294.55 299.00 291.16 293.18 293.18 1,715,100
Jun 3, 2024 300.40 301.24 290.31 296.39 296.39 2,226,600
May 31, 2024 303.09 304.11 291.98 297.65 297.65 3,487,500
May 30, 2024 307.00 308.99 300.46 303.66 303.66 1,621,000
May 29, 2024 306.50 310.29 305.33 308.31 308.31 2,364,500
May 28, 2024 312.00 312.83 305.61 307.49 307.49 1,791,500
May 24, 2024 304.43 308.75 301.40 306.55 306.55 2,136,200
May 23, 2024 305.36 306.07 289.41 301.42 301.42 6,652,700
May 22, 2024 320.05 321.24 316.40 316.50 316.50 1,666,500
May 21, 2024 315.38 318.42 311.67 316.99 316.99 1,795,500
May 20, 2024 320.48 324.01 319.02 319.39 319.39 1,387,700
May 17, 2024 324.17 326.05 317.83 319.89 319.89 1,752,300
May 16, 2024 327.00 329.04 320.03 320.09 320.09 1,957,100
May 15, 2024 315.00 326.28 314.69 326.03 326.03 2,603,700
May 14, 2024 309.09 313.99 307.00 313.66 313.66 1,878,900
May 13, 2024 312.07 314.58 306.52 309.87 309.87 2,752,300
May 10, 2024 299.53 316.22 299.00 314.03 314.03 5,518,100
May 9, 2024 292.07 296.46 289.39 296.07 296.07 2,592,600
May 8, 2024 283.15 297.00 276.33 291.67 291.67 7,648,600
May 7, 2024 276.11 277.87 271.87 273.99 273.99 4,062,700
May 6, 2024 273.39 279.76 273.10 278.82 278.82 2,055,400
May 3, 2024 271.90 278.35 271.70 274.40 274.40 2,883,700
May 2, 2024 258.27 262.06 253.70 261.86 261.86 1,397,900
May 1, 2024 254.54 261.37 252.26 255.21 255.21 2,259,300
Apr 30, 2024 261.96 265.65 256.36 256.56 256.56 2,040,100
Apr 29, 2024 267.73 271.42 261.02 263.67 263.67 1,436,600
Apr 26, 2024 266.76 270.25 264.30 264.70 264.70 2,521,900
Apr 25, 2024 256.64 268.71 251.42 264.76 264.76 3,551,200
Apr 24, 2024 256.79 260.90 250.58 254.77 254.77 2,595,400
Apr 23, 2024 246.37 251.71 244.09 251.18 251.18 2,298,000
Apr 22, 2024 246.54 248.44 240.32 245.47 245.47 3,412,200
Apr 19, 2024 256.26 256.77 245.59 246.09 246.09 2,925,000
Apr 18, 2024 257.65 260.06 252.53 257.19 257.19 1,952,100
Apr 17, 2024 262.87 264.64 257.02 259.27 259.27 2,526,000
Apr 16, 2024 264.00 267.20 262.00 262.76 262.76 2,226,400
Apr 15, 2024 275.30 276.87 261.90 263.20 263.20 4,072,900
Apr 12, 2024 280.27 282.70 268.33 271.22 271.22 5,747,300
Apr 11, 2024 290.63 297.67 289.33 296.58 296.58 1,513,600
Apr 10, 2024 290.00 294.58 287.29 288.22 288.22 1,910,600
Apr 9, 2024 299.99 299.99 286.53 294.75 294.75 1,312,500
Apr 8, 2024 297.01 299.17 293.32 297.38 297.38 1,336,800
Apr 5, 2024 291.02 298.25 290.00 297.60 297.60 1,452,100
Apr 4, 2024 300.96 303.50 288.57 288.77 288.77 1,877,500
Apr 3, 2024 291.12 301.49 290.00 298.79 298.79 1,790,400
Apr 2, 2024 291.70 293.74 284.49 290.85 290.85 2,225,600
Apr 1, 2024 292.28 299.79 291.33 299.75 299.75 1,589,200
Mar 28, 2024 287.79 292.94 286.01 289.98 289.98 1,839,300
Mar 27, 2024 296.24 297.35 284.07 288.41 288.41 3,203,300
Mar 26, 2024 300.48 305.50 297.19 297.83 297.83 2,462,600
Mar 25, 2024 302.47 307.37 300.46 305.50 305.50 2,012,300
Mar 22, 2024 303.00 307.74 302.00 306.42 306.42 2,379,600
Mar 21, 2024 299.00 305.63 295.01 304.60 304.60 2,924,300
Mar 20, 2024 289.03 296.76 285.75 296.58 296.58 3,302,000
Mar 19, 2024 284.00 288.24 272.61 286.92 286.92 5,270,700
Mar 18, 2024 282.41 289.70 281.05 289.32 289.32 3,872,900
Mar 15, 2024 279.18 281.81 276.08 277.73 277.73 3,819,100
Mar 14, 2024 281.61 285.75 280.17 284.02 284.02 3,137,900
Mar 13, 2024 279.97 282.25 276.83 280.71 280.71 3,023,700
Mar 12, 2024 273.00 281.95 270.69 281.86 281.86 2,345,200
Mar 11, 2024 269.32 271.78 263.60 271.02 271.02 2,028,100
Mar 8, 2024 286.48 287.31 272.27 273.11 273.11 3,233,900
Mar 7, 2024 286.00 288.86 282.20 286.48 286.48 2,338,700
Mar 6, 2024 284.31 286.78 280.50 284.50 284.50 1,971,300
Mar 5, 2024 284.03 284.08 275.10 280.47 280.47 2,377,500
Mar 4, 2024 288.00 291.29 286.50 287.94 287.94 2,003,200
Mar 1, 2024 281.60 288.40 281.00 287.74 287.74 2,653,300
Feb 29, 2024 275.00 278.17 274.26 277.54 277.54 2,355,200
Feb 28, 2024 270.60 275.54 270.14 273.17 273.17 1,189,900
Feb 27, 2024 274.08 276.30 271.20 271.91 271.91 1,351,100
Feb 26, 2024 270.00 277.21 268.60 273.74 273.74 2,336,500
Feb 23, 2024 269.53 273.74 264.00 267.66 267.66 1,788,600
Feb 22, 2024 261.36 270.18 261.36 268.76 268.76 3,635,100
Feb 21, 2024 256.91 258.80 253.08 254.49 254.49 2,577,300
Feb 20, 2024 258.07 260.41 254.39 259.61 259.61 2,717,500
Feb 16, 2024 265.33 268.39 261.66 261.75 261.75 2,430,500
Feb 15, 2024 266.22 267.73 260.33 266.50 266.50 2,564,400
Feb 14, 2024 270.00 271.40 263.81 265.67 265.67 3,342,100
Feb 13, 2024 257.89 270.74 255.94 265.51 265.51 7,021,600
Feb 12, 2024 292.66 292.66 280.18 280.88 280.88 9,451,400
Feb 9, 2024 282.00 284.82 278.59 282.45 282.45 3,182,600
Feb 8, 2024 270.00 278.88 269.00 275.89 275.89 2,446,300
Feb 7, 2024 266.08 270.15 264.76 267.05 267.05 2,358,400
Feb 6, 2024 272.98 273.27 262.13 264.89 264.89 2,506,400
Feb 5, 2024 275.00 276.40 269.03 272.97 272.97 1,980,000
Feb 2, 2024 274.64 276.99 269.12 273.10 273.10 3,250,500
Feb 1, 2024 262.00 263.73 260.64 262.98 262.98 2,236,900
Jan 31, 2024 264.53 267.49 257.31 258.68 258.68 3,058,400
Jan 30, 2024 270.30 272.90 269.60 271.96 271.96 1,704,500
Jan 29, 2024 265.11 269.78 265.11 269.58 269.58 1,920,100
Jan 26, 2024 261.94 266.63 261.80 264.40 264.40 1,359,100
Jan 25, 2024 265.75 270.02 263.00 264.42 264.42 1,615,800
Jan 24, 2024 263.35 266.13 261.46 262.47 262.47 2,397,200
Jan 23, 2024 265.71 266.00 260.68 262.04 262.04 1,777,000
Jan 22, 2024 267.67 270.63 265.00 266.60 266.60 1,470,600
Jan 19, 2024 260.61 265.00 259.99 263.51 263.51 1,901,300
Jan 18, 2024 254.99 258.62 252.18 257.56 257.56 1,861,400
Jan 17, 2024 250.90 250.90 245.22 248.99 248.99 1,418,500
Jan 16, 2024 252.44 257.21 251.35 253.26 253.26 1,938,900
Jan 12, 2024 252.00 254.73 251.24 252.03 252.03 1,231,900
Jan 11, 2024 249.95 252.15 247.68 251.74 251.74 1,256,800
Jan 10, 2024 247.50 251.25 246.08 249.23 249.23 1,677,200
Jan 9, 2024 245.00 247.54 241.57 245.20 245.20 1,353,300
Jan 8, 2024 235.00 245.89 235.00 245.85 245.85 2,230,400
Jan 5, 2024 231.58 232.03 229.75 230.92 230.92 1,229,000
Jan 4, 2024 229.25 232.30 226.60 230.56 230.56 1,326,600
Jan 3, 2024 229.44 232.90 228.22 229.40 229.40 1,201,800
Jan 2, 2024 234.00 234.25 228.29 231.56 231.56 1,409,200
Dec 29, 2023 237.53 237.90 234.92 235.51 235.51 901,200
Dec 28, 2023 237.56 237.85 236.35 236.97 236.97 717,400
Dec 27, 2023 238.46 239.00 236.63 237.73 237.73 606,300
Dec 26, 2023 239.00 240.68 235.01 237.53 237.53 1,291,800
Dec 22, 2023 238.29 239.96 236.18 238.26 238.26 1,021,200
Dec 21, 2023 233.87 236.65 233.87 235.34 235.34 1,913,000
Dec 20, 2023 235.70 237.72 232.03 233.16 233.16 1,547,400
Dec 19, 2023 239.11 239.36 236.00 236.70 236.70 2,186,900
Dec 18, 2023 236.53 240.01 234.98 238.81 238.81 1,807,900
Dec 15, 2023 231.50 237.21 231.50 235.60 235.60 2,869,100
Dec 14, 2023 230.52 234.40 227.23 231.03 231.03 2,269,700
Dec 13, 2023 230.00 231.95 228.42 229.55 229.55 1,609,900
Dec 12, 2023 226.34 231.04 225.36 229.86 229.86 1,800,600
Dec 11, 2023 224.00 227.54 222.67 226.57 226.57 2,013,500
Dec 8, 2023 216.43 224.23 216.43 224.03 224.03 2,210,700
Dec 7, 2023 213.50 215.74 212.47 215.29 215.29 1,486,500
Dec 6, 2023 217.41 219.06 213.12 213.40 213.40 2,016,100
Dec 5, 2023 213.93 216.10 212.89 215.71 215.71 1,011,700
Dec 4, 2023 213.16 216.39 210.69 215.10 215.10 1,741,600
Dec 1, 2023 219.01 219.01 215.26 216.64 216.64 1,645,000
Nov 30, 2023 218.66 220.82 217.03 219.71 219.71 2,198,300
Nov 29, 2023 220.13 223.52 218.66 219.30 219.30 1,690,100
Nov 28, 2023 218.10 220.48 216.58 217.25 217.25 1,570,500
Nov 27, 2023 218.27 221.27 217.05 218.67 218.67 1,414,000
Nov 24, 2023 216.90 218.49 216.00 218.39 218.39 763,300
Nov 22, 2023 216.40 221.41 214.61 217.69 217.69 1,739,300

Related Tickers