Arista Networks (ANET) Historical Stock Data
278.82 ↑4.42 (1.61%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANET is down -0.28% a day on average. There have been 13 days where Arista Networks closed green and 17 days where ANET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 273.39 | 278.82 | ↑$5.43 (1.99%) | 273.10 | 279.76 | 2.05M |
| 2024-05-03 | 271.90 | 274.40 | ↑$2.50 (0.92%) | 271.70 | 278.35 | 2.88M |
| 2024-05-02 | 258.27 | 261.86 | ↑$3.59 (1.39%) | 253.70 | 262.06 | 1.40M |
| 2024-05-01 | 254.54 | 255.21 | ↑$0.67 (0.26%) | 252.26 | 261.37 | 2.26M |
| 2024-04-30 | 261.96 | 256.56 | ↓$5.40 (-2.06%) | 256.36 | 265.65 | 2.04M |
| 2024-04-29 | 267.73 | 263.67 | ↓$4.06 (-1.52%) | 261.02 | 271.42 | 1.45M |
| 2024-04-26 | 266.76 | 264.70 | ↓$2.06 (-0.77%) | 264.30 | 270.25 | 2.52M |
| 2024-04-25 | 256.64 | 264.76 | ↑$8.12 (3.16%) | 251.42 | 268.71 | 3.55M |
| 2024-04-24 | 256.79 | 254.77 | ↓$2.02 (-0.79%) | 250.58 | 260.90 | 2.59M |
| 2024-04-23 | 246.37 | 251.18 | ↑$4.81 (1.95%) | 244.09 | 251.71 | 2.30M |
| 2024-04-22 | 246.54 | 245.47 | ↓$1.07 (-0.43%) | 240.32 | 248.44 | 3.41M |
| 2024-04-19 | 256.26 | 246.09 | ↓$10.17 (-3.97%) | 245.59 | 256.77 | 2.96M |
| 2024-04-18 | 257.65 | 257.19 | ↓$0.46 (-0.18%) | 252.53 | 260.06 | 1.95M |
| 2024-04-17 | 262.87 | 259.27 | ↓$3.60 (-1.37%) | 257.02 | 264.64 | 2.53M |
| 2024-04-16 | 264.00 | 262.76 | ↓$1.24 (-0.47%) | 262.00 | 267.20 | 2.23M |
| 2024-04-15 | 275.30 | 263.20 | ↓$12.10 (-4.40%) | 261.90 | 276.87 | 4.07M |
| 2024-04-12 | 280.27 | 271.22 | ↓$9.05 (-3.23%) | 268.33 | 282.70 | 5.75M |
| 2024-04-11 | 290.63 | 296.58 | ↑$5.95 (2.05%) | 289.33 | 297.67 | 1.51M |
| 2024-04-10 | 290.00 | 288.22 | ↓$1.78 (-0.61%) | 287.29 | 294.58 | 1.91M |
| 2024-04-09 | 299.99 | 294.75 | ↓$5.24 (-1.75%) | 286.53 | 299.99 | 1.31M |
| 2024-04-08 | 297.01 | 297.38 | ↑$0.37 (0.12%) | 293.32 | 299.18 | 1.34M |
| 2024-04-05 | 291.02 | 297.60 | ↑$6.58 (2.26%) | 290.00 | 298.25 | 1.45M |
| 2024-04-04 | 300.96 | 288.77 | ↓$12.19 (-4.05%) | 288.57 | 303.50 | 1.88M |
| 2024-04-03 | 291.12 | 298.79 | ↑$7.67 (2.63%) | 290.00 | 301.49 | 1.79M |
| 2024-04-02 | 291.70 | 290.85 | ↓$0.85 (-0.29%) | 284.49 | 293.74 | 2.23M |
| 2024-04-01 | 292.28 | 299.75 | ↑$7.47 (2.56%) | 291.33 | 299.79 | 1.59M |
| 2024-03-28 | 287.79 | 289.98 | ↑$2.19 (0.76%) | 286.01 | 292.94 | 1.84M |
| 2024-03-27 | 296.24 | 288.41 | ↓$7.83 (-2.64%) | 284.07 | 297.35 | 3.20M |
| 2024-03-26 | 300.48 | 297.83 | ↓$2.65 (-0.88%) | 297.19 | 305.50 | 2.46M |
| 2024-03-25 | 302.47 | 305.50 | ↑$3.03 (1.00%) | 300.46 | 307.37 | 2.01M |
Create an account or log in to view more rows.
$ANET when is earnings
$ANET the trend is your friend
until the end.
$ANET is going to have a run next month
$ANET this is my only green stonk!
I really like this stonk.
$ANET damn lots of volume came after hours just now
what the?
$ANET what happened?
$ANET last chance to load imo
$ANET Hedgies
we aren't going anywhere!
$ANET I already know
tomorrow the bulls going to say "next week" just like every week.
$ANET Green by EOD guarentee