NYSE - Delayed Quote USD

Arista Networks, Inc. (ANET)

254.77 +3.59 (+1.43%)
At close: April 24 at 4:00 PM EDT
259.17 +4.40 (+1.73%)
Pre-Market: 8:41 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 256.79 260.90 250.58 254.77 254.77 2,593,100
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
Nov 21, 2023 212.77 216.53 212.15 215.32 215.32 1,462,800
Nov 20, 2023 215.00 216.46 213.52 215.34 215.34 1,099,400
Nov 17, 2023 213.59 216.17 212.82 214.63 214.63 1,108,600
Nov 16, 2023 209.49 214.84 208.00 213.30 213.30 1,995,000
Nov 15, 2023 217.00 218.36 213.09 213.74 213.74 1,891,100
Nov 14, 2023 213.80 216.89 212.95 215.20 215.20 1,741,100
Nov 13, 2023 207.35 212.98 206.83 210.28 210.28 1,986,400
Nov 10, 2023 208.64 208.99 203.19 206.84 206.84 3,421,900
Nov 9, 2023 209.60 213.34 205.57 211.64 211.64 2,085,100
Nov 8, 2023 213.98 214.99 209.27 209.60 209.60 2,163,600
Nov 7, 2023 212.64 216.15 212.18 212.60 212.60 1,877,000
Nov 6, 2023 214.00 216.29 210.24 212.81 212.81 1,985,900
Nov 3, 2023 212.42 213.66 209.59 212.49 212.49 2,158,200
Nov 2, 2023 212.26 214.26 208.53 211.68 211.68 3,200,400
Nov 1, 2023 202.93 211.75 200.01 210.84 210.84 6,064,900
Oct 31, 2023 194.30 201.45 187.68 200.37 200.37 8,948,700
Oct 30, 2023 176.45 178.70 174.59 175.72 175.72 3,696,700
Oct 27, 2023 171.47 177.00 170.87 176.19 176.19 2,789,400
Oct 26, 2023 180.00 183.57 168.25 169.82 169.82 5,404,100
Oct 25, 2023 191.82 192.41 185.88 186.09 186.09 1,879,200
Oct 24, 2023 189.16 191.43 187.90 190.49 190.49 1,609,700
Oct 23, 2023 184.71 188.68 180.42 186.52 186.52 1,680,500
Oct 20, 2023 192.65 192.76 184.14 186.11 186.11 1,587,600
Oct 19, 2023 195.00 197.31 190.67 191.48 191.48 1,646,000
Oct 18, 2023 194.67 197.73 192.78 194.20 194.20 1,886,900
Oct 17, 2023 193.75 198.27 191.80 195.41 195.41 1,829,800
Oct 16, 2023 190.85 198.32 190.85 196.84 196.84 2,151,100
Oct 13, 2023 193.53 194.02 189.34 189.85 189.85 1,273,600
Oct 12, 2023 193.35 197.48 191.56 193.01 193.01 1,893,500
Oct 11, 2023 192.75 194.44 186.09 191.86 191.86 3,024,500
Oct 10, 2023 196.40 198.46 194.42 194.73 194.73 1,624,900
Oct 9, 2023 192.56 196.87 191.06 196.40 196.40 1,456,400
Oct 6, 2023 188.43 195.46 185.63 194.02 194.02 2,040,700
Oct 5, 2023 185.61 188.95 183.26 188.03 188.03 1,676,700
Oct 4, 2023 184.90 187.56 183.65 186.03 186.03 1,958,800
Oct 3, 2023 187.14 188.32 183.16 184.89 184.89 1,312,600
Oct 2, 2023 184.52 189.90 184.03 187.81 187.81 1,671,400
Sep 29, 2023 186.04 188.55 182.96 183.93 183.93 1,727,800
Sep 28, 2023 181.51 184.91 180.46 184.43 184.43 1,714,600
Sep 27, 2023 179.73 183.00 179.01 181.60 181.60 2,169,400
Sep 26, 2023 179.43 179.74 177.11 177.92 177.92 1,487,900
Sep 25, 2023 179.13 183.83 178.30 181.18 181.18 1,508,200
Sep 22, 2023 178.60 181.52 178.39 180.34 180.34 1,410,100
Sep 21, 2023 180.37 180.74 177.02 177.86 177.86 1,824,300
Sep 20, 2023 185.44 186.76 182.68 182.75 182.75 1,272,900
Sep 19, 2023 185.44 185.55 182.22 184.83 184.83 1,035,600
Sep 18, 2023 183.00 187.90 182.40 186.02 186.02 1,499,600
Sep 15, 2023 186.10 186.41 183.55 184.72 184.72 2,104,600
Sep 14, 2023 190.68 190.99 187.06 187.56 187.56 1,548,300
Sep 13, 2023 187.26 192.36 185.70 188.09 188.09 1,615,000
Sep 12, 2023 190.64 192.75 188.96 189.03 189.03 1,527,800
Sep 11, 2023 198.40 198.62 190.19 193.19 193.19 1,869,600
Sep 8, 2023 194.29 197.43 193.48 196.47 196.47 1,497,300
Sep 7, 2023 193.99 196.87 191.45 195.54 195.54 1,675,400
Sep 6, 2023 196.53 198.28 195.19 197.54 197.54 1,210,400
Sep 5, 2023 197.67 198.20 195.56 197.46 197.46 1,581,400
Sep 1, 2023 197.78 198.70 194.65 197.36 197.36 2,055,500
Aug 31, 2023 192.00 196.76 190.44 195.23 195.23 4,759,200
Aug 30, 2023 185.00 188.30 184.75 187.10 187.10 1,230,500
Aug 29, 2023 181.16 187.11 181.16 185.45 185.45 1,228,800
Aug 28, 2023 181.00 182.68 177.29 181.96 181.96 1,191,600
Aug 25, 2023 179.94 183.26 178.22 180.90 180.90 1,641,700
Aug 24, 2023 192.22 193.91 179.14 179.19 179.19 3,383,600
Aug 23, 2023 188.02 190.95 186.05 189.83 189.83 2,518,200
Aug 22, 2023 184.60 189.18 183.37 187.52 187.52 3,632,800
Aug 21, 2023 181.53 186.65 181.33 184.67 184.67 2,151,700
Aug 18, 2023 179.36 182.10 177.23 180.54 180.54 2,365,200
Aug 17, 2023 182.18 184.82 181.07 182.76 182.76 2,838,200
Aug 16, 2023 181.62 182.81 180.14 181.37 181.37 4,271,600
Aug 15, 2023 178.09 181.88 177.64 179.65 179.65 1,602,300
Aug 14, 2023 174.31 178.66 174.01 178.12 178.12 1,661,800
Aug 11, 2023 176.34 177.40 174.45 174.94 174.94 1,232,400
Aug 10, 2023 178.93 180.63 175.42 176.30 176.30 1,272,000
Aug 9, 2023 180.52 182.34 176.54 177.46 177.46 1,660,100
Aug 8, 2023 179.00 181.46 177.38 180.45 180.45 2,163,000
Aug 7, 2023 180.13 181.10 174.39 179.27 179.27 2,268,700
Aug 4, 2023 178.88 182.51 177.00 179.60 179.60 2,577,900
Aug 3, 2023 178.00 180.93 174.00 177.76 177.76 2,787,400
Aug 2, 2023 183.11 183.84 176.82 177.28 177.28 4,250,100
Aug 1, 2023 177.50 190.65 170.30 185.61 185.61 16,031,300
Jul 31, 2023 153.00 155.42 150.72 155.09 155.09 7,126,000
Jul 28, 2023 157.00 157.18 149.10 151.09 151.09 7,285,000
Jul 27, 2023 164.30 164.88 159.56 160.99 160.99 3,869,900
Jul 26, 2023 173.64 173.64 162.32 164.45 164.45 3,772,600
Jul 25, 2023 173.29 175.56 172.55 174.09 174.09 2,654,500
Jul 24, 2023 171.86 172.32 168.75 171.72 171.72 2,086,500
Jul 21, 2023 173.32 173.78 171.41 171.64 171.64 1,640,400
Jul 20, 2023 175.30 176.85 169.89 171.41 171.41 2,616,800
Jul 19, 2023 174.46 176.66 173.68 176.26 176.26 2,406,600
Jul 18, 2023 170.42 174.84 168.82 173.51 173.51 2,980,800
Jul 17, 2023 165.54 170.46 165.54 170.42 170.42 1,874,900
Jul 14, 2023 166.92 169.50 162.90 165.58 165.58 2,031,100
Jul 13, 2023 165.20 168.78 164.88 168.61 168.61 2,789,400
Jul 12, 2023 162.00 164.62 161.60 164.04 164.04 2,688,700
Jul 11, 2023 160.49 161.76 158.40 160.17 160.17 1,615,000
Jul 10, 2023 157.59 159.63 155.80 159.55 159.55 1,458,800
Jul 7, 2023 158.65 160.69 157.42 158.00 158.00 1,784,100
Jul 6, 2023 157.63 159.65 156.73 158.90 158.90 1,387,600
Jul 5, 2023 158.22 160.24 157.67 159.68 159.68 1,544,800
Jul 3, 2023 161.34 161.86 157.94 159.90 159.90 921,700
Jun 30, 2023 161.37 164.20 159.81 162.06 162.06 3,000,400
Jun 29, 2023 157.11 159.96 155.20 159.29 159.29 2,256,100
Jun 28, 2023 154.92 158.05 153.99 155.86 155.86 2,340,200
Jun 27, 2023 152.30 157.29 152.20 156.13 156.13 3,157,200
Jun 26, 2023 149.61 153.23 149.09 150.82 150.82 2,749,100
Jun 23, 2023 150.75 150.95 148.32 148.82 148.82 8,418,900
Jun 22, 2023 150.98 153.39 149.72 153.24 153.24 3,316,000
Jun 21, 2023 153.59 154.27 149.87 151.51 151.51 3,322,400
Jun 20, 2023 157.30 159.42 153.72 154.50 154.50 4,375,300
Jun 16, 2023 165.69 166.22 157.37 157.79 157.79 4,498,700
Jun 15, 2023 161.14 164.32 158.39 163.47 163.47 6,493,800
Jun 14, 2023 166.64 169.16 164.41 169.08 169.08 2,622,200
Jun 13, 2023 171.12 172.63 165.61 168.60 168.60 3,294,800
Jun 12, 2023 163.45 170.02 162.84 170.00 170.00 3,233,700
Jun 9, 2023 164.15 167.18 161.33 162.52 162.52 2,978,200
Jun 8, 2023 156.00 163.11 155.76 162.32 162.32 2,855,500
Jun 7, 2023 159.67 162.46 155.46 155.59 155.59 3,337,900
Jun 6, 2023 161.00 161.40 157.83 159.68 159.68 3,015,300
Jun 5, 2023 162.97 163.53 160.01 162.63 162.63 2,176,300
Jun 2, 2023 167.25 169.98 162.44 162.50 162.50 3,376,500
Jun 1, 2023 165.80 167.77 164.73 166.68 166.68 3,634,800
May 31, 2023 170.01 170.60 165.83 166.34 166.34 6,174,400
May 30, 2023 171.02 178.36 170.11 174.42 174.42 6,351,900
May 26, 2023 157.01 170.69 157.00 170.35 170.35 8,700,000
May 25, 2023 153.22 156.76 150.63 156.20 156.20 8,138,400
May 24, 2023 142.30 142.88 139.18 141.22 141.22 3,168,600
May 23, 2023 143.97 144.89 140.41 140.47 140.47 2,737,700
May 22, 2023 145.24 147.66 144.72 145.37 145.37 2,619,700
May 19, 2023 142.81 145.77 142.02 143.91 143.91 3,326,000
May 18, 2023 134.56 141.80 133.42 141.46 141.46 3,299,400
May 17, 2023 136.59 137.13 134.63 135.83 135.83 2,352,400
May 16, 2023 137.50 138.40 135.87 136.14 136.14 2,106,000
May 15, 2023 138.50 139.66 137.87 137.98 137.98 1,648,700
May 12, 2023 139.14 140.44 136.93 138.63 138.63 1,778,300
May 11, 2023 141.43 141.94 138.43 139.01 139.01 1,811,200
May 10, 2023 140.41 141.90 138.68 141.24 141.24 2,200,600
May 9, 2023 136.91 139.36 136.74 138.52 138.52 2,211,900
May 8, 2023 138.10 139.98 137.87 138.07 138.07 2,191,300
May 5, 2023 135.39 139.38 134.46 137.98 137.98 3,034,700
May 4, 2023 132.02 136.81 131.68 135.34 135.34 4,223,300
May 3, 2023 135.10 136.11 132.25 132.73 132.73 5,045,400
May 2, 2023 145.31 146.00 134.73 134.98 134.98 16,415,800
May 1, 2023 160.55 162.09 159.43 160.16 160.16 4,299,300
Apr 28, 2023 156.00 160.28 155.33 160.16 160.16 2,386,700
Apr 27, 2023 157.01 157.46 152.35 156.76 156.76 2,253,600
Apr 26, 2023 157.46 159.58 155.18 155.96 155.96 3,257,100
Apr 25, 2023 156.56 157.64 153.02 153.58 153.58 2,750,800

Related Tickers

DELL Dell Technologies Inc.
120.20
-0.36%
 
SMCI Super Micro Computer, Inc.
754.72
-0.94%
 
STX Seagate Technology Holdings plc
87.11
+0.67%
 
WDC Western Digital Corporation
69.55
-0.53%
 
PSTG Pure Storage, Inc.
50.65
-2.22%
 
IONQ IonQ, Inc.
8.20
+2.89%
 
HPQ HP Inc.
28.10
+1.55%
 
NTAP NetApp, Inc.
100.06
+0.64%
 
RGTI Rigetti Computing, Inc.
1.1500
-3.36%
 
QBTS D-Wave Quantum Inc.
1.5200
-1.94%