Arista Networks (ANET)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.9018 | 5.52447814284 | 106.83 | 112.75 | 103.66 | 6120935 | 106.85455001 | CS |
| 4 | 16.9868 | 17.7417097499 | 95.745 | 112.75 | 92.1 | 3709285 | 103.55640128 | CS |
| 12 | 18.0268 | 19.0346866586 | 94.705 | 112.75 | 92.1 | 2430123 | 101.46672615 | CS |
| 26 | 32.7168 | 40.8883334375 | 80.015 | 112.75 | 72.98845 | 2206478 | 93.44013775 | CS |
| 52 | 55.2318 | 96.0553043478 | 57.5 | 112.75 | 56.65 | 2302848 | 80.8564474 | CS |
| 156 | 79.9243 | 243.615941477 | 32.8075 | 112.75 | 22.27875 | 2339911 | 50.63573329 | CS |
| 260 | 64.4818 | 133.641036269 | 48.25 | 134.13565 | 22.27875 | 1676962 | 52.68983978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 112.37 | 5.49 | 5.14 | 111.5 | 112.77 | 109.88 | 8914562 |
| 1734046800 | 106.88 | -0.35 | -0.33 | 106.74 | 108.15 | 105.48 | 4277649 |
| 1733960400 | 107.23 | 2.45 | 2.34 | 105.11 | 108.2 | 104.7359 | 4670279 |
| 1733874000 | 104.78 | -1.14 | -1.08 | 105.3 | 107.74 | 104.19 | 4492248 |
| 1733787600 | 105.92 | -2.33 | -2.15 | 108.8 | 108.8 | 103.66 | 6501891 |
| 1733528400 | 108.25 | 1.42 | 1.33 | 105.1 | 110.74 | 105.1 | 9793477 |
| 1733442000 | 106.83 | 1.4 | 1.33 | 103 | 108.14 | 103 | 7168148 |
| 1733355600 | 105.43 | 1.82 | 1.75 | 108.84 | 108.9661 | 104.01 | 5704480 |
| 1733269200 | 103.615 | 1.09 | 1.06 | 102.39997 | 104.05 | 101.6 | 7070844 |
| 1733182800 | 102.525 | 1.07 | 1.05 | 101.605 | 104.185 | 101.455 | 5298328 |
| 1732917840 | 101.455 | 0.88 | 0.88 | 101.5025 | 102.245 | 100.9525 | 4973416 |
| 1732750800 | 100.5725 | -1.51 | -1.48 | 101.5 | 101.5 | 98.545 | 6628440 |
| 1732664400 | 102.0825 | 2.15 | 2.15 | 100.145 | 103.475 | 100.145 | 8311688 |
| 1732578000 | 99.93 | -1.69 | -1.66 | 103 | 103 | 98.88 | 9308092 |
| 1732318800 | 101.62 | 0.38 | 0.37 | 101.75 | 101.8675 | 99.93125 | 7355312 |
| 1732232400 | 101.2425 | 5.82 | 6.09 | 97.5 | 101.335 | 97.5 | 11966372 |
| 1732146000 | 95.4275 | 1 | 1.06 | 94.9525 | 95.66 | 93.75 | 7645232 |
| 1732059600 | 94.425 | 1.81 | 1.95 | 93.16 | 95.064225 | 92.1 | 12460860 |
| 1731973200 | 92.6175 | -0.98 | -1.05 | 94.975 | 94.975 | 92.315 | 10292736 |
| 1731714000 | 93.5975 | -2.89 | -3.00 | 95.745 | 95.745 | 93.06 | 11581688 |
| 1731627600 | 96.4875 | -2.3 | -2.33 | 98.75 | 98.8375 | 96.1225 | 11230236 |
| 1731541200 | 98.79 | -0.1 | -0.10 | 99.445 | 100.9425 | 98.0425 | 11891260 |
| 1731454800 | 98.8875 | -0.44 | -0.44 | 99.775 | 100.4875 | 98.43 | 12730252 |
| 1731368400 | 99.3275 | -0.79 | -0.78 | 101.7875 | 102.07 | 97.555 | 11324852 |
| 1731109200 | 100.1125 | -7.64 | -7.09 | 101.5 | 104.4825 | 99.375 | 24233420 |
| 1731022800 | 107.755 | 1.97 | 1.87 | 107.08875 | 107.9925 | 106.1575 | 12594784 |
| 1730936400 | 105.78 | 4.5 | 4.44 | 104.0475 | 106.0025 | 103.3925 | 7043600 |
| 1730850000 | 101.28 | 2.56 | 2.59 | 100.25 | 101.34 | 99.4775 | 4438144 |
| 1730763600 | 98.72 | 0.18 | 0.18 | 99.75 | 100.1475 | 98.285 | 4540892 |
| 1730500800 | 98.5425 | 1.93 | 2.00 | 96.765 | 99.225 | 96.765 | 5228476 |
| 1730414400 | 96.61 | -2.39 | -2.41 | 97.63 | 97.63 | 95.47 | 9007656 |
| 1730328000 | 99 | -1.39 | -1.39 | 100.25 | 100.3175 | 98.4775 | 4111072 |
| 1730241600 | 100.3925 | 2.3 | 2.34 | 98.325 | 101.0675 | 98.25625 | 4526000 |
| 1730155200 | 98.095 | -0.43 | -0.43 | 99.6825 | 99.965 | 97.695 | 3982344 |
| 1729896000 | 98.5225 | -0.4 | -0.41 | 100.1 | 100.1925 | 98.35025 | 4671380 |
| 1729809600 | 98.925 | 0.41 | 0.42 | 99.4075 | 99.595 | 98.575 | 4395636 |
| 1729723200 | 98.51 | -0.63 | -0.64 | 98.835 | 100.34747 | 97.875 | 4658076 |
| 1729636800 | 99.14 | -2.36 | -2.33 | 100.5775 | 100.5775 | 98.28 | 9291648 |
| 1729550400 | 101.5025 | 1 | 1.00 | 101 | 102.06747 | 100.38 | 6286708 |
| 1729291200 | 100.5 | -1.35 | -1.32 | 102.39 | 102.39 | 99.8925 | 6156840 |
| 1729204800 | 101.8475 | 0.33 | 0.32 | 102.8125 | 104 | 101.8325 | 5274904 |
| 1729118400 | 101.52 | 3.44 | 3.51 | 98.795 | 101.5875 | 98.705 | 6855600 |
| 1729032000 | 98.0775 | -5.29 | -5.12 | 103.55 | 103.65 | 95.5775 | 16100932 |
| 1728945600 | 103.3675 | -0.87 | -0.83 | 104.7925 | 105.6825 | 103.335 | 4986972 |
| 1728686400 | 104.2325 | 1.79 | 1.75 | 102.6 | 104.4275 | 102.6 | 6651348 |
| 1728600000 | 102.44 | 0.71 | 0.70 | 101.6092 | 102.67747 | 100.6475 | 5412804 |
| 1728513600 | 101.7325 | 1.68 | 1.68 | 99.675 | 102.29875 | 99.03 | 7661304 |
| 1728427200 | 100.055 | 1.92 | 1.96 | 99.565 | 100.5 | 98.87 | 5953904 |
| 1728340800 | 98.135 | -0.86 | -0.87 | 98.4125 | 99.87 | 97.5575 | 4755264 |
| 1728081600 | 98.9925 | 1.47 | 1.50 | 99.225 | 99.225 | 97.0825 | 4092384 |
| 1727995200 | 97.5275 | 0.12 | 0.13 | 97.285 | 98.955 | 97.1875 | 4433044 |
| 1727908800 | 97.405 | 1.94 | 2.03 | 96.01 | 97.605 | 94.82875 | 4287716 |
| 1727822400 | 95.4625 | -0.49 | -0.51 | 97.0925 | 97.7075 | 94.615025 | 3931264 |
| 1727735520 | 95.955 | 0.89 | 0.94 | 94.505 | 96.09375 | 94.3875 | 4414872 |
| 1727476800 | 95.065 | -1.51 | -1.56 | 96.3725 | 96.56125 | 94.0875 | 7601712 |
| 1727390400 | 96.575 | -0.48 | -0.49 | 98.425 | 98.955 | 95.535025 | 5247340 |
| 1727304000 | 97.0525 | 0.78 | 0.82 | 96.1875 | 97.4525 | 95.9925 | 4561964 |
| 1727217600 | 96.2675 | -0.13 | -0.13 | 96.6 | 97.0975 | 94.85 | 6009656 |
| 1727131200 | 96.3925 | 0.28 | 0.29 | 96.9525 | 97.5 | 95.645 | 5225476 |
| 1726872000 | 96.115 | 1.29 | 1.36 | 94.705 | 96.375 | 94.266875 | 10936972 |
| 1726785600 | 94.83 | 4.4 | 4.87 | 92.5625 | 95.135 | 92.5625 | 7383228 |
| 1726699200 | 90.4275 | 0.19 | 0.21 | 90.8825 | 92.04 | 89.3625 | 4044096 |
| 1726612800 | 90.2375 | 0.45 | 0.50 | 91.0375 | 91.875 | 90.125 | 3915716 |
| 1726526400 | 89.79 | -0.15 | -0.17 | 88.8775 | 90.03 | 87.8675 | 3378592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
