Historical Data for Arista Networks Inc. (ANET)

$ 233.46   10.54 (+4.73%) Volume: 962.56k 6:30 PM EDT May 29, 2020
After Hours:  $ 233.46 0.00 (0.00%) Volume: 52.52k 7:36 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 223.69 234.44 222.50 233.46 962.56k 10.54 4.73% 233.46 222.33m 13,927
05/28/20 227.40 229.31 222.39 222.92 612.89k -4.39 -1.93% 222.92 137.91m 9,986
05/27/20 223.28 227.44 218.77 227.31 465.13k 4.96 2.23% 227.31 104.21m 10,020
05/26/20 224.00 227.375 222.03 222.35 419.05k 2.18 0.99% 222.35 93.82m 9,379
05/22/20 224.94 225.80 218.35 220.17 478.63k -2.91 -1.30% 220.17 105.63m 10,081
05/21/20 223.00 226.61 222.37 223.08 556.51k -1.62 -0.72% 223.08 124.78m 9,520
05/20/20 222.48 225.58 221.94 224.70 726.27k 4.94 2.25% 224.70 163.01m 11,258
05/19/20 215.48 221.19 214.64 219.76 490.52k 4.14 1.92% 219.76 107.55m 9,203
05/18/20 215.27 219.19 214.00 215.62 546.59k 5.17 2.46% 215.62 118.2m 11,531
05/15/20 203.53 210.98 202.965 210.45 822.51k 4.86 2.36% 210.45 171.09m 11,063
05/14/20 209.84 212.5499 202.60 205.59 785.9k -8.13 -3.80% 205.59 161.62m 15,086
05/13/20 220.82 223.86 209.09 213.72 1.04m -7.38 -3.34% 213.72 223.1m 17,800
05/12/20 228.11 229.51 220.69 221.10 932.82k -3.48 -1.55% 221.10 210.2m 15,732
05/11/20 217.13 225.56 215.32 224.58 807.24k 6.57 3.01% 224.58 178.82m 14,336
05/08/20 213.28 218.77 211.93 218.01 1.08m 7.58 3.60% 218.01 232.73m 15,522
05/07/20 212.22 214.54 209.64 210.43 1.1m 2.42 1.16% 210.43 233.75m 16,230
05/06/20 206.50 212.25 201.25 208.01 2.49m -12.43 -5.64% 208.01 517m 28,707
05/05/20 213.65 221.55 212.51 220.44 1.25m 9.44 4.47% 220.44 274.58m 18,933
05/04/20 206.80 211.00 205.51 211.00 612.28k 3.36 1.62% 211.00 127.55m 11,560
05/01/20 215.86 216.03 205.72 207.64 761.82k -11.66 -5.32% 207.64 159.14m 14,158
04/30/20 220.80 221.34 217.09 219.30 743.23k -2.74 -1.23% 219.30 163.29m 12,341
04/29/20 221.83 224.00 220.51 222.04 1.08m 4.01 1.84% 222.04 240.1m 12,886