Historical Data for Arista Networks Inc. (ANET)

$ 270.55   -1.76 (-0.65%) Volume: 317.85k 4:00 PM EST 25-Nov-2020
After Hours:  $ 270.40   -0.15 (-0.06%) Volume: 8.21k 7:47 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 273.20 274.72 270.01 270.55 317.83k -1.76 -0.65% 270.55 86.36m 7,243
11/24/20 270.46 273.19 268.44 272.31 526.47k 3.85 1.43% 272.31 142.96m 10,847
11/23/20 266.97 270.95 265.01 268.46 484.77k -0.04 -0.01% 268.46 129.95m 10,764
11/20/20 273.00 274.10 268.23 268.50 517.52k -4.37 -1.60% 268.50 139.75m 10,895
11/19/20 271.88 273.07 269.06 272.87 391.77k 0.84 0.31% 272.87 106.4m 8,761
11/18/20 278.87 280.35 271.81 272.03 590.11k -5.75 -2.07% 272.03 162.7m 11,451
11/17/20 272.10 278.04 271.75 277.78 658.22k 4.52 1.65% 277.78 181.13m 11,986
11/16/20 275.00 276.19 270.15 273.26 646.52k -0.60 -0.22% 273.26 176.59m 11,102
11/13/20 271.12 274.32 267.15 273.86 603.84k 6.77 2.53% 273.86 164.16m 12,281
11/12/20 263.73 269.24 262.615 267.09 491.86k 1.88 0.71% 267.09 131.26m 10,695
11/11/20 259.00 266.47 257.75 265.21 555.39k 7.81 3.03% 265.21 146.6m 12,449
11/10/20 257.90 260.924 255.67 257.40 739.56k -4.28 -1.64% 257.40 191m 15,916
11/09/20 265.80 270.51 261.46 261.68 908.57k -1.32 -0.50% 261.68 242.2m 20,708
11/06/20 255.84 263.56 254.59 263.00 881.69k 6.00 2.33% 263.00 229.35m 17,307
11/05/20 256.24 258.86 253.03 257.00 979.08k 2.56 1.01% 257.00 251.2m 19,566
11/04/20 248.50 258.46 248.01 254.44 1.12m 4.95 1.98% 254.44 283.65m 21,683
11/03/20 243.12 259.01 239.245 249.49 3.83m 33.37 15.44% 249.49 960.33m 58,522
11/02/20 210.00 218.81 207.7084 216.12 1.69m 7.22 3.46% 216.12 365.6m 31,825
10/30/20 210.00 212.69 200.35 208.90 1.66m 5.74 2.83% 208.90 343.38m 27,198
10/29/20 204.33 205.71 201.32 203.16 609.29k -1.22 -0.60% 203.16 124.18m 13,755
10/28/20 206.59 207.58 203.03 204.38 773.16k -6.17 -2.93% 204.38 158.53m 15,487
10/27/20 210.25 212.66 208.53 210.55 480.59k 1.68 0.80% 210.55 101.1m 11,922
10/26/20 212.26 213.98 204.61 208.87 666.06k -5.24 -2.45% 208.87 138.34m 14,182