Arista Networks (ANET)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.6 | 3.14543911329 | 400.58 | 416.74 | 394.18 | 1575742 | 406.61886125 | CS |
| 4 | 12.18 | 3.03740648379 | 401 | 431.97 | 368.4 | 2517220 | 397.58431018 | CS |
| 12 | 88.215 | 27.1460003385 | 324.965 | 431.97 | 322.27 | 1812111 | 392.08567097 | CS |
| 26 | 112.78 | 37.5432756325 | 300.4 | 431.97 | 290.31 | 1933740 | 359.4911646 | CS |
| 52 | 200.02 | 93.8356164384 | 213.16 | 431.97 | 210.69 | 2159746 | 312.3294691 | CS |
| 156 | 288.93 | 232.539235412 | 124.25 | 431.97 | 89.115 | 2293464 | 195.96356282 | CS |
| 260 | 223.18 | 117.463157895 | 190 | 536.5426 | 89.115 | 1639477 | 205.85305544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 410.1 | 4.28 | 1.05 | 406.42 | 416.74 | 405.82 | 1324582 |
| 1732917840 | 405.82 | 3.53 | 0.88 | 406.01 | 408.98 | 403.81 | 1243354 |
| 1732750800 | 402.29 | -6.04 | -1.48 | 406 | 406 | 394.18 | 1657110 |
| 1732664400 | 408.33 | 8.61 | 2.15 | 400.58 | 413.9 | 400.58 | 2077922 |
| 1732578000 | 399.72 | -6.76 | -1.66 | 412 | 412 | 395.52 | 2327023 |
| 1732318800 | 406.48 | 1.51 | 0.37 | 407 | 407.47 | 399.725 | 1838828 |
| 1732232400 | 404.97 | 23.26 | 6.09 | 390 | 405.34 | 390 | 2991593 |
| 1732146000 | 381.71 | 4.01 | 1.06 | 379.81 | 382.64 | 375 | 1911308 |
| 1732059600 | 377.7 | 7.23 | 1.95 | 372.64 | 380.2569 | 368.4 | 3115215 |
| 1731973200 | 370.47 | -3.92 | -1.05 | 379.9 | 379.9 | 369.26 | 2573184 |
| 1731714000 | 374.39 | -11.56 | -3.00 | 382.98 | 382.98 | 372.24 | 2895422 |
| 1731627600 | 385.95 | -9.21 | -2.33 | 395 | 395.35 | 384.49 | 2807559 |
| 1731541200 | 395.16 | -0.39 | -0.10 | 397.78 | 403.77 | 392.17 | 2972815 |
| 1731454800 | 395.55 | -1.76 | -0.44 | 399.1 | 401.95 | 393.72 | 3182563 |
| 1731368400 | 397.31 | -3.14 | -0.78 | 407.15 | 408.28 | 390.22 | 2831213 |
| 1731109200 | 400.45 | -30.57 | -7.09 | 406 | 417.93 | 397.5 | 6058355 |
| 1731022800 | 431.02 | 7.9 | 1.87 | 428.355 | 431.97 | 424.63 | 3148696 |
| 1730936400 | 423.12 | 18 | 4.44 | 416.19 | 424.01 | 413.57 | 1760900 |
| 1730850000 | 405.12 | 10.24 | 2.59 | 401 | 405.36 | 397.91 | 1109536 |
| 1730763600 | 394.88 | 0.71 | 0.18 | 399 | 400.59 | 393.14 | 1135223 |
| 1730500800 | 394.17 | 7.73 | 2.00 | 387.06 | 396.9 | 387.06 | 1307119 |
| 1730414400 | 386.44 | -9.56 | -2.41 | 390.52 | 390.52 | 381.88 | 2251914 |
| 1730328000 | 396 | -5.57 | -1.39 | 401 | 401.27 | 393.91 | 1027768 |
| 1730241600 | 401.57 | 9.19 | 2.34 | 393.3 | 404.27 | 393.025 | 1131500 |
| 1730155200 | 392.38 | -1.71 | -0.43 | 398.73 | 399.86 | 390.78 | 995586 |
| 1729896000 | 394.09 | -1.61 | -0.41 | 400.4 | 400.77 | 393.401 | 1167845 |
| 1729809600 | 395.7 | 1.66 | 0.42 | 397.63 | 398.38 | 394.3 | 1098909 |
| 1729723200 | 394.04 | -2.52 | -0.64 | 395.34 | 401.3899 | 391.5 | 1164519 |
| 1729636800 | 396.56 | -9.45 | -2.33 | 402.31 | 402.31 | 393.12 | 2322912 |
| 1729550400 | 406.01 | 4.01 | 1.00 | 404 | 408.2699 | 401.52 | 1571677 |
| 1729291200 | 402 | -5.39 | -1.32 | 409.56 | 409.56 | 399.57 | 1539210 |
| 1729204800 | 407.39 | 1.31 | 0.32 | 411.25 | 416 | 407.33 | 1318726 |
| 1729118400 | 406.08 | 13.77 | 3.51 | 395.18 | 406.35 | 394.82 | 1713900 |
| 1729032000 | 392.31 | -21.16 | -5.12 | 414.2 | 414.6 | 382.31 | 4025233 |
| 1728945600 | 413.47 | -3.46 | -0.83 | 419.17 | 422.73 | 413.34 | 1246743 |
| 1728686400 | 416.93 | 7.17 | 1.75 | 410.4 | 417.71 | 410.4 | 1662837 |
| 1728600000 | 409.76 | 2.83 | 0.70 | 406.4368 | 410.7099 | 402.59 | 1353201 |
| 1728513600 | 406.93 | 6.71 | 1.68 | 398.7 | 409.195 | 396.12 | 1915326 |
| 1728427200 | 400.22 | 7.68 | 1.96 | 398.26 | 402 | 395.48 | 1488476 |
| 1728340800 | 392.54 | -3.43 | -0.87 | 393.65 | 399.48 | 390.23 | 1188816 |
| 1728081600 | 395.97 | 5.86 | 1.50 | 396.9 | 396.9 | 388.33 | 1023096 |
| 1727995200 | 390.11 | 0.49 | 0.13 | 389.14 | 395.82 | 388.75 | 1108261 |
| 1727908800 | 389.62 | 7.77 | 2.03 | 384.04 | 390.42 | 379.315 | 1071929 |
| 1727822400 | 381.85 | -1.97 | -0.51 | 388.37 | 390.83 | 378.4601 | 982816 |
| 1727735520 | 383.82 | 3.56 | 0.94 | 378.02 | 384.375 | 377.55 | 1103718 |
| 1727476800 | 380.26 | -6.04 | -1.56 | 385.49 | 386.245 | 376.35 | 1900428 |
| 1727390400 | 386.3 | -1.91 | -0.49 | 393.7 | 395.82 | 382.1401 | 1311835 |
| 1727304000 | 388.21 | 3.14 | 0.82 | 384.75 | 389.81 | 383.97 | 1140491 |
| 1727217600 | 385.07 | -0.5 | -0.13 | 386.4 | 388.39 | 379.4 | 1502414 |
| 1727131200 | 385.57 | 1.11 | 0.29 | 387.81 | 390 | 382.58 | 1306369 |
| 1726872000 | 384.46 | 5.14 | 1.36 | 378.82 | 385.5 | 377.0675 | 2734243 |
| 1726785600 | 379.32 | 17.61 | 4.87 | 370.25 | 380.54 | 370.25 | 1845807 |
| 1726699200 | 361.71 | 0.76 | 0.21 | 363.53 | 368.16 | 357.45 | 1011024 |
| 1726612800 | 360.95 | 1.79 | 0.50 | 364.15 | 367.5 | 360.5 | 978929 |
| 1726526400 | 359.16 | -0.6 | -0.17 | 355.51 | 360.12 | 351.47 | 844648 |
| 1726267200 | 359.76 | 4.4 | 1.24 | 359.95 | 363.1049 | 358.71 | 1315448 |
| 1726180800 | 355.36 | 12.43 | 3.62 | 341.01 | 357.76 | 339.9814 | 1730554 |
| 1726094400 | 342.93 | 16.18 | 4.95 | 327.49 | 344.02 | 324.185 | 2440848 |
| 1726008000 | 326.75 | 1.98 | 0.61 | 324.96499 | 329.17 | 322.27 | 1107045 |
| 1725921600 | 324.77 | 10.46 | 3.33 | 319.92 | 325.77999 | 318.98 | 1288706 |
| 1725662400 | 314.31 | -14.13 | -4.30 | 326.39 | 328.1099 | 313.02 | 2154763 |
| 1725576000 | 328.44 | 2.39 | 0.73 | 322.45999 | 330.14999 | 322.45999 | 1566655 |
| 1725489600 | 326.05 | -0.67 | -0.21 | 324 | 330.49 | 321.5889 | 1364832 |
| 1725403200 | 326.72 | -26.66 | -7.54 | 351.13 | 351.13 | 324.6 | 2468958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
