Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Arista Networks Inc (ANET)

Compare
78.48
+1.00
+(1.29%)
At close: 3:59:59 PM EDT
78.49
+0.01
+(0.01%)
After hours: 4:08:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202577.1578.5475.9178.4878.485,918,428
Mar 31, 202575.2277.6874.5377.4877.4810,768,100
Mar 28, 202579.4480.2377.0777.9477.949,783,800
Mar 27, 202580.2581.0578.0078.9678.9612,678,600
Mar 26, 202585.7486.0480.0181.6681.6614,156,000
Mar 25, 202587.5188.3786.6686.9486.947,780,200
Mar 24, 202585.6787.6485.3187.5187.5110,403,100
Mar 21, 202581.6483.8480.7583.1383.1310,786,500
Mar 20, 202583.1484.5882.8182.9782.977,534,400
Mar 19, 202584.4385.0082.3584.4284.4210,323,000
Mar 18, 202583.5184.8483.2383.9983.999,528,700
Mar 17, 202583.8885.7483.7785.0985.096,639,600
Mar 14, 202582.0084.2581.8083.5183.518,580,100
Mar 13, 202579.6580.7678.4780.1480.146,973,800
Mar 12, 202582.4483.0079.3480.2580.2511,498,000
Mar 11, 202577.8181.1476.7179.1379.1311,291,100
Mar 10, 202580.0080.5876.0077.5677.5615,811,700
Mar 7, 202585.8186.4380.2183.3683.3612,894,400
Mar 6, 202583.6486.5383.3084.3484.349,461,900
Mar 5, 202587.1988.3985.3787.8287.8210,270,900
Mar 4, 202582.7286.9581.4585.5285.5217,937,700
Mar 3, 202593.0793.0784.8586.0186.0114,681,200
Feb 28, 202590.9793.1890.3593.0593.0512,439,400
Feb 27, 202597.9398.0991.3991.5791.5711,570,000
Feb 26, 202595.7597.7494.5396.3896.3811,252,900
Feb 25, 202590.0693.6089.3592.8892.8817,287,300
Feb 24, 202594.0598.1191.6592.6992.6923,489,800
Feb 21, 2025104.18104.6098.1798.3098.3013,999,600
Feb 20, 2025104.70104.9199.82103.40103.4011,659,600
Feb 19, 2025104.50105.87101.62103.92103.9224,011,900
Feb 18, 2025109.10112.12108.25111.06111.0620,867,700
Feb 14, 2025109.05109.05106.32106.87106.8712,230,800
Feb 13, 2025109.72111.47108.65109.75109.759,614,200
Feb 12, 2025111.84114.04108.90109.64109.6413,595,100
Feb 11, 2025117.90119.29115.67116.84116.845,748,800
Feb 10, 2025120.00121.01118.67120.23120.235,122,500
Feb 7, 2025116.85120.32116.51118.47118.478,744,100
Feb 6, 2025116.88117.22113.97115.27115.275,434,100
Feb 5, 2025114.72115.89112.93115.49115.496,427,400
Feb 4, 2025113.00113.10109.04112.32112.326,112,800
Feb 3, 2025109.67113.70108.80111.50111.5010,210,900
Jan 31, 2025115.40118.34113.31115.23115.2310,358,900
Jan 30, 2025114.77116.99112.35113.86113.8612,583,800
Jan 29, 2025107.38110.45106.62107.84107.8413,131,700
Jan 28, 2025105.02106.7099.68106.54106.5420,683,600
Jan 27, 2025109.62112.2797.68100.30100.3033,282,600
Jan 24, 2025133.31133.57128.40129.17129.177,969,100
Jan 23, 2025128.34129.26126.72129.12129.125,866,800
Jan 22, 2025126.18131.18125.20129.82129.829,751,400
Jan 21, 2025121.56121.92119.50121.50121.506,366,600
Jan 17, 2025119.90120.98118.69119.95119.955,812,900
Jan 16, 2025117.32119.89116.38118.13118.136,224,700
Jan 15, 2025116.47117.25115.07116.10116.107,187,900
Jan 14, 2025114.61115.20112.78114.91114.916,419,500
Jan 13, 2025110.11113.06109.09112.64112.645,380,300
Jan 10, 2025115.25116.08112.65114.34114.345,374,900
Jan 8, 2025115.15116.27113.45115.51115.515,374,300
Jan 7, 2025119.69120.28114.62115.29115.296,768,700
Jan 6, 2025117.70119.53117.17118.98118.9810,098,200
Jan 3, 2025112.48115.48112.20115.20115.205,051,100
Jan 2, 2025111.32114.15109.80111.79111.794,687,300
Dec 31, 2024111.45111.84109.88110.53110.533,422,200
Dec 30, 2024110.69112.11109.57111.45111.453,527,800
Dec 27, 2024113.67114.10111.65113.03113.033,178,100
Dec 26, 2024114.00115.07113.66114.86114.863,082,200
Dec 24, 2024113.00114.77112.85114.65114.652,044,600
Dec 23, 2024112.81113.69111.51113.09113.093,854,300
Dec 20, 2024107.82114.40107.00112.81112.8110,434,400
Dec 19, 2024110.31112.12108.13109.07109.076,365,100
Dec 18, 2024113.28114.40107.68108.07108.076,427,300
Dec 17, 2024114.99115.43112.02112.95112.957,868,400
Dec 16, 2024113.38116.94113.19116.53116.5310,455,700
Dec 13, 2024111.37112.77109.88112.37112.379,338,600
Dec 12, 2024106.20108.15105.48106.88106.884,411,800
Dec 11, 2024105.43108.20104.74107.23107.234,790,500
Dec 10, 2024105.92107.74104.19104.78104.784,595,200
Dec 9, 2024108.50109.00103.66105.92105.926,800,700
Dec 6, 2024106.83110.74105.10108.25108.2510,017,900
Dec 5, 2024103.41108.14102.44106.83106.836,967,000
Dec 4, 2024 4:1 Stock Splits
Dec 4, 2024106.01108.97104.01105.43105.435,845,900
Dec 3, 2024101.99104.05101.60103.61103.617,181,200
Dec 2, 2024101.46104.18101.46102.53102.535,328,000
Nov 29, 2024101.75102.25100.95101.46101.465,131,600
Nov 27, 2024101.63101.7398.54100.57100.576,823,600
Nov 26, 2024100.87103.47100.62102.08102.088,479,200
Nov 25, 2024102.54103.1998.8899.9399.939,612,000
Nov 22, 2024101.25101.9599.93101.62101.627,649,600
Nov 21, 202498.00101.3397.76101.24101.2413,185,600
Nov 20, 202495.0095.6693.7595.4395.437,866,400
Nov 19, 202492.6895.0692.1094.4394.4312,958,800
Nov 18, 202494.9794.9792.3292.6292.6210,448,400
Nov 15, 202495.9795.9793.0693.6093.6012,047,200
Nov 14, 202498.2598.8496.1296.4996.4911,496,800
Nov 13, 202499.31100.9498.0498.7998.7912,063,600
Nov 12, 202499.78100.4998.4398.8998.8912,885,600
Nov 11, 2024101.33102.0797.5699.3399.3311,624,800
Nov 8, 2024101.61104.4899.38100.11100.1125,313,600
Nov 7, 2024106.75107.99106.16107.75107.7513,025,200
Nov 6, 2024105.00106.00103.29105.78105.787,345,600
Nov 5, 202499.39101.3499.24101.28101.284,590,400
Nov 4, 202499.51100.1598.2998.7298.724,616,400
Nov 1, 202496.8399.2296.1798.5498.545,255,600
Oct 31, 202497.6297.7295.4796.6196.619,374,000
Oct 30, 2024100.11100.3298.4899.0099.004,227,200
Oct 29, 202498.32101.0798.26100.39100.394,650,400
Oct 28, 202499.96100.1397.6998.1098.104,125,600
Oct 25, 202499.97100.1998.3598.5298.524,672,400
Oct 24, 202499.1399.6098.5798.9398.934,452,800
Oct 23, 202498.83100.3597.8898.5198.514,680,400
Oct 22, 202499.50100.5798.2899.1499.149,460,000
Oct 21, 2024100.81102.07100.38101.50101.506,289,600
Oct 18, 2024102.09102.0999.89100.50100.506,157,600
Oct 17, 2024103.00104.00101.83101.85101.855,274,800
Oct 16, 202498.79101.5998.71101.52101.526,859,200
Oct 15, 2024103.50103.6595.5898.0898.0816,107,600
Oct 14, 2024104.79105.68103.33103.37103.374,991,600
Oct 11, 2024102.60104.43102.49104.23104.236,737,200
Oct 10, 2024100.89102.68100.65102.44102.445,674,800
Oct 9, 202499.68102.3099.03101.73101.737,662,800
Oct 8, 202499.57100.5098.63100.06100.066,247,600
Oct 7, 202498.5099.8797.5698.1498.144,865,200
Oct 4, 202499.0099.2097.0898.9998.994,253,600
Oct 3, 202497.1998.9696.9097.5397.534,528,800
Oct 2, 202495.3697.6194.8397.4097.404,405,600
Oct 1, 202497.0997.7194.6195.4695.464,213,200
Sep 30, 202494.5096.0994.1395.9695.964,460,800
Sep 27, 202496.3796.5694.0995.0795.077,616,000
Sep 26, 202498.4398.9695.5496.5796.575,248,800
Sep 25, 202496.1897.4595.9997.0597.054,564,400
Sep 24, 202497.0797.0794.8596.2796.276,010,800
Sep 23, 202496.9597.5095.6496.3996.395,226,800
Sep 20, 202494.3796.3894.2796.1196.1110,938,000
Sep 19, 202493.1995.1492.8694.8394.837,828,400
Sep 18, 202490.5192.0489.3690.4390.434,146,800
Sep 17, 202491.2592.0490.1390.2490.244,205,600
Sep 16, 202488.7890.0387.8789.7989.793,432,800
Sep 13, 202489.9991.0189.2689.9489.945,909,600
Sep 12, 202485.7089.4484.9488.8488.847,056,800
Sep 11, 202481.8786.0081.0585.7385.739,778,000
Sep 10, 202481.2582.2980.5781.6981.694,598,400
Sep 9, 202479.9881.4479.7581.1981.195,156,800
Sep 6, 202480.7682.0378.2578.5878.588,753,200
Sep 5, 202480.3382.5480.0382.1182.116,453,200
Sep 4, 202481.0082.6280.4081.5181.515,460,000
Sep 3, 202487.7788.2581.1581.6881.6810,127,600
Aug 30, 202487.7588.4286.2588.3588.356,195,200
Aug 29, 202485.1588.4785.0986.6586.656,899,600
Aug 28, 202486.3687.0084.1785.2985.294,414,000
Aug 27, 202485.3487.0284.4586.4086.404,694,000
Aug 26, 202489.3289.5085.5586.1786.175,517,200
Aug 23, 202488.7589.5687.5788.7888.783,903,600
Aug 22, 202489.0089.6087.8788.0488.044,440,800
Aug 21, 202487.9189.2687.7788.9788.974,780,400
Aug 20, 202488.4089.5088.0388.4588.454,335,200
Aug 19, 202488.0088.2985.6988.0188.015,576,000
Aug 16, 202488.7189.2588.0588.4788.475,050,400
Aug 15, 202488.7589.6788.3489.1589.155,163,600
Aug 14, 202487.1588.4786.3087.1687.166,732,400
Aug 13, 202484.8686.6684.8686.5586.555,592,800
Aug 12, 202484.2585.7883.8584.5884.583,670,400
Aug 9, 202483.0085.1283.0083.9583.956,379,200
Aug 8, 202481.1083.6879.9983.6383.635,698,800
Aug 7, 202482.8484.0278.9379.3379.338,118,000
Aug 6, 202480.0482.3078.2780.8980.896,599,600
Aug 5, 202475.0079.4272.9978.7378.7310,569,200
Aug 2, 202480.0081.2577.8579.8379.8310,799,600
Aug 1, 202487.6391.0483.0484.6684.6617,044,400
Jul 31, 202484.5087.4382.7586.6486.6422,240,000
Jul 30, 202480.4181.1776.7877.8677.8617,064,800
Jul 29, 202480.2882.0079.9980.1480.1411,292,800
Jul 26, 202479.6180.7179.2979.8079.809,407,600
Jul 25, 202481.7581.7577.2278.5378.5317,858,400
Jul 24, 202485.2186.1581.0381.4781.4710,583,200
Jul 23, 202485.5687.2285.0586.6686.664,880,000
Jul 22, 202483.9285.8883.6085.5685.568,183,200
Jul 19, 202483.1684.0782.5182.6482.645,417,600
Jul 18, 202484.6784.9981.6783.1683.169,872,800
Jul 17, 202487.6888.1383.9884.1784.1712,541,600
Jul 16, 202490.4590.9289.0789.5689.566,463,200
Jul 15, 202491.2791.7889.7290.1190.114,856,800
Jul 12, 202489.5391.6089.3290.4790.475,007,600
Jul 11, 202491.0291.2588.8489.9089.907,805,600
Jul 10, 202491.7492.0488.9790.9490.949,182,000
Jul 9, 202492.9894.1391.4191.4491.448,006,400
Jul 8, 202491.5493.5091.5292.7792.776,250,400
Jul 5, 202491.6291.8190.2791.5491.545,431,600
Jul 3, 202489.5091.3689.1291.3691.364,840,800
Jul 2, 202489.3490.8288.7389.2589.256,315,200
Jul 1, 202488.6889.3986.1989.1889.186,548,400
Jun 28, 202487.0088.8187.0087.6287.6211,519,200
Jun 27, 202484.5087.7584.5086.9886.989,985,600
Jun 26, 202483.6384.3283.0083.6883.686,970,400
Jun 25, 202482.8383.9282.2583.6383.637,610,800
Jun 24, 202483.6683.9181.7682.3082.309,646,400
Jun 21, 202484.6284.6481.7584.3484.3416,381,600
Jun 20, 202486.0086.4784.2185.0585.0513,982,400
Jun 18, 202485.0086.0384.4385.0885.0811,568,000
Jun 17, 202483.1785.4781.5185.0285.0213,177,200
Jun 14, 202482.7582.8681.3382.1382.138,592,000
Jun 13, 202480.0082.9479.7982.9282.9215,586,400
Jun 12, 202476.7978.1075.6677.8377.838,806,800
Jun 11, 202474.5876.2973.8076.1976.197,977,600
Jun 10, 202473.6574.6772.8174.3974.397,364,000
Jun 7, 202474.2075.3573.7974.2074.205,877,600
Jun 6, 202473.7574.5273.3874.1474.146,394,800
Jun 5, 202474.6775.4773.9974.3974.396,903,600
Jun 4, 202473.6474.7572.7973.2973.296,860,400
Jun 3, 202475.1075.3172.5874.1074.108,906,400
May 31, 202475.7776.0373.0074.4174.4113,950,000
May 30, 202476.7577.2575.1275.9275.926,476,000
May 29, 202476.6377.5776.3377.0877.089,458,000
May 28, 202478.0078.2176.4076.8776.877,166,000
May 24, 202476.1177.1975.3576.6476.648,544,800
May 23, 202476.3476.5272.3575.3675.3626,610,800
May 22, 202480.0180.3179.1079.1379.136,666,000
May 21, 202478.8579.6177.9279.2579.257,182,000
May 20, 202480.1281.0079.7579.8579.855,550,800
May 17, 202481.0481.5179.4679.9779.977,009,200
May 16, 202481.7582.2680.0180.0280.027,828,400
May 15, 202478.7581.5778.6781.5181.5110,414,800
May 14, 202477.2778.5076.7578.4278.427,515,600
May 13, 202478.0278.6476.6377.4777.4711,009,200
May 10, 202474.8879.0674.7578.5178.5122,072,400
May 9, 202473.0274.1172.3574.0274.0210,370,400
May 8, 202470.7974.2569.0872.9272.9230,594,400
May 7, 202469.0369.4767.9768.5068.5016,250,800
May 6, 202468.3569.9468.2869.7169.718,221,600
May 3, 202467.9769.5967.9368.6068.6011,534,800
May 2, 202464.5765.5163.4365.4665.465,591,600
May 1, 202463.6365.3463.0663.8063.809,037,200
Apr 30, 202465.4966.4164.0964.1464.148,160,400
Apr 29, 202466.9367.8665.2565.9265.925,746,400
Apr 26, 202466.6967.5666.0766.1866.1810,087,600
Apr 25, 202464.1667.1862.8566.1966.1914,204,800
Apr 24, 202464.2065.2262.6563.6963.6910,381,600
Apr 23, 202461.5962.9361.0262.7962.799,192,000
Apr 22, 202461.6362.1160.0861.3761.3713,648,800
Apr 19, 202464.0764.1961.4061.5261.5211,828,800
Apr 18, 202464.4165.0163.1364.3064.307,808,400
Apr 17, 202465.7266.1664.2564.8264.8210,104,000
Apr 16, 202466.0066.8065.5065.6965.698,905,600
Apr 15, 202468.8269.2265.4765.8065.8016,291,600
Apr 12, 202470.0770.6867.0867.8167.8123,002,000
Apr 11, 202472.6674.4272.3374.1474.146,054,400
Apr 10, 202472.5073.6471.8272.0672.067,642,400
Apr 9, 202475.0075.0071.6373.6973.695,243,600
Apr 8, 202474.2574.7973.3374.3574.355,347,200
Apr 5, 202472.7574.5672.5074.4074.405,810,400
Apr 4, 202475.2475.8872.1472.1972.197,510,000
Apr 3, 202472.7875.3772.5074.7074.707,161,600
Apr 2, 202472.9373.4371.1272.7172.718,902,400

Related Tickers

DELL Dell Technologies Inc.
91.87
+0.79%
 
SMCI Super Micro Computer, Inc.
35.05
+2.37%
 
IONQ IonQ, Inc.
23.20
+5.10%
 
RGTI Rigetti Computing, Inc.
7.81
-1.39%
 
QBTS D-Wave Quantum Inc.
7.42
-2.34%
 
QUBT Quantum Computing Inc.
7.76
-3.00%
 
PSTG Pure Storage, Inc.
45.40
+2.55%
 
DM Desktop Metal, Inc.
4.9800
+1.43%
 
DDD 3D Systems Corporation
2.0650
-2.59%
 
RCAT Red Cat Holdings, Inc.
6.39
+8.67%