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 | 22.48 | 6.71987564643 | 334.53 | 363.28 | 332.02 | 1861339 | 348.67863685 | CS |
| 4 | 58.34 | 19.5332641377 | 298.67 | 363.28 | 291.2196 | 2355982 | 329.26293201 | CS |
| 12 | 67.01 | 23.1068965517 | 290 | 363.28 | 240.32 | 2614791 | 297.57193972 | CS |
| 26 | 127.57 | 55.6005927476 | 229.44 | 363.28 | 226.6 | 2511867 | 285.77345003 | CS |
| 52 | 195.67 | 121.278046362 | 161.34 | 363.28 | 149.1 | 2380736 | 240.32708108 | CS |
| 156 | -12.16 | -3.29387545033 | 369.17 | 536.5426 | 89.115 | 2119883 | 179.5499518 | CS |
| 260 | 91.13 | 34.2748608395 | 265.88 | 536.5426 | 89.115 | 1556597 | 190.35331853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 357.01 | 0.31 | 0.09 | 357.35 | 363.28 | 354.925 | 1577557 |
| 1719873600 | 356.7 | 6.22 | 1.77 | 354.71 | 357.57 | 344.75 | 1629764 |
| 1719614400 | 350.48 | 2.55 | 0.73 | 348 | 355.22 | 348 | 2879283 |
| 1719528000 | 347.93 | 13.23 | 3.95 | 338.64 | 350.98 | 337.99 | 2495628 |
| 1719441600 | 334.7 | 0.17 | 0.05 | 334.52999 | 337.29 | 332.02 | 1742019 |
| 1719355200 | 334.52999 | 5.32 | 1.62 | 331.33999 | 335.69 | 329.01 | 1905622 |
| 1719268800 | 329.20999 | -8.15 | -2.42 | 334.64999 | 335.65 | 327.02999 | 2409582 |
| 1719009600 | 337.36 | -2.83 | -0.83 | 337.87 | 338.55 | 327 | 4103597 |
| 1718923200 | 340.19 | -0.15 | -0.04 | 343.98 | 345.89 | 336.83 | 3495285 |
| 1718750400 | 340.34 | 0.26 | 0.08 | 341.45 | 344.13 | 337.72 | 2891009 |
| 1718664000 | 340.08 | 11.58 | 3.53 | 332.68 | 341.8735 | 326.06 | 3291185 |
| 1718404800 | 328.5 | -3.17 | -0.96 | 329.45999 | 331.44 | 325.31 | 2146706 |
| 1718318400 | 331.67 | 20.34 | 6.53 | 320.06 | 331.75 | 319.18 | 3893250 |
| 1718232000 | 311.33 | 6.56 | 2.15 | 307.67 | 312.41 | 305.79 | 2034960 |
| 1718145600 | 304.77 | 7.19 | 2.42 | 298.33 | 305.14 | 295.20999 | 1991433 |
| 1718059200 | 297.58 | 0.79 | 0.27 | 295.5 | 298.67899 | 291.2196 | 1611436 |
| 1717800000 | 296.79 | 0.22 | 0.07 | 296.04 | 301.39049 | 295.17 | 1420913 |
| 1717713600 | 296.57 | -0.99 | -0.33 | 295 | 298.065 | 293.52 | 1598604 |
| 1717627200 | 297.56 | 4.38 | 1.49 | 298.67 | 301.89999 | 295.95999 | 1725640 |
| 1717540800 | 293.18 | -3.21 | -1.08 | 294.55 | 299 | 291.16 | 1715006 |
| 1717454400 | 296.39 | -1.26 | -0.42 | 300.39999 | 301.24 | 290.31 | 2226378 |
| 1717195200 | 297.64999 | -6.01 | -1.98 | 303.08999 | 304.11 | 291.98 | 3485854 |
| 1717108800 | 303.66 | -4.65 | -1.51 | 308.45999 | 309.5 | 300.46499 | 1619049 |
| 1717022400 | 308.31 | 0.82 | 0.27 | 309.76 | 310.29 | 305.325 | 2363214 |
| 1716936000 | 307.49 | 0.94 | 0.31 | 312 | 312.82799 | 305.62 | 1535313 |
| 1716590400 | 306.55 | 5.13 | 1.70 | 304.43 | 308.75 | 301.40499 | 2136399 |
| 1716504000 | 301.42 | -15.08 | -4.76 | 305.64 | 306.07 | 289.41 | 6271423 |
| 1716417600 | 316.5 | -0.49 | -0.15 | 319.67 | 321.24 | 316.39999 | 1657738 |
| 1716331200 | 316.99 | -2.4 | -0.75 | 315.5 | 318.42 | 311.67 | 1794212 |
| 1716244800 | 319.39 | -0.5 | -0.16 | 320.48 | 324.01 | 319.02 | 1387269 |
| 1715985600 | 319.89 | -0.2 | -0.06 | 324 | 326.055 | 317.83 | 1751906 |
| 1715899200 | 320.08999 | -5.94 | -1.82 | 327.63 | 329.0353 | 320.02999 | 1956403 |
| 1715812800 | 326.02999 | 12.37 | 3.94 | 315.57 | 326.27999 | 314.69 | 2601595 |
| 1715726400 | 313.66 | 3.79 | 1.22 | 308.99 | 313.99 | 307 | 1878541 |
| 1715640000 | 309.87 | -4.16 | -1.32 | 312.07 | 314.58 | 306.52 | 2751865 |
| 1715380800 | 314.02999 | 17.96 | 6.07 | 299.29 | 316.22 | 299 | 5515283 |
| 1715294400 | 296.07 | 4.4 | 1.51 | 292.07 | 296.45999 | 289.3901 | 2589814 |
| 1715208000 | 291.67 | 17.68 | 6.45 | 283.14999 | 297 | 276.33 | 7646711 |
| 1715121600 | 273.99 | -4.83 | -1.73 | 276.11 | 277.87 | 271.87 | 4048016 |
| 1715035200 | 278.82 | 4.42 | 1.61 | 273.39 | 279.76 | 273.1 | 2053447 |
| 1714776000 | 274.39999 | 12.54 | 4.79 | 271.89999 | 278.35 | 271.701 | 2883199 |
| 1714689600 | 261.86 | 6.65 | 2.61 | 258.27 | 262.06 | 253.7025 | 1397251 |
| 1714603200 | 255.21 | -1.35 | -0.53 | 254.2 | 261.37 | 252.26 | 2259332 |
| 1714516800 | 256.56 | -7.11 | -2.70 | 261.95999 | 265.64999 | 256.36 | 2039208 |
| 1714430400 | 263.67 | -1.03 | -0.39 | 267.73 | 271.42 | 261.02 | 1450421 |
| 1714171200 | 264.7 | -0.06 | -0.02 | 267.94 | 270.25 | 264.3 | 2521284 |
| 1714084800 | 264.76 | 9.99 | 3.92 | 252.46 | 268.70999 | 252.46 | 3461895 |
| 1713998400 | 254.77 | 3.59 | 1.43 | 256.79 | 260.89999 | 250.58 | 2590896 |
| 1713912000 | 251.18 | 5.71 | 2.33 | 246.37 | 251.71 | 244.09 | 2297717 |
| 1713825600 | 245.47 | -0.62 | -0.25 | 246.54 | 248.4399 | 240.32 | 3411225 |
| 1713566400 | 246.09 | -11.1 | -4.32 | 256.38 | 256.7696 | 245.59 | 2953157 |
| 1713480000 | 257.19 | -2.08 | -0.80 | 257.64999 | 260.06 | 252.53 | 1950122 |
| 1713393600 | 259.27 | -3.49 | -1.33 | 262.87 | 264.64 | 257.02 | 2525432 |
| 1713307200 | 262.76 | -0.44 | -0.17 | 262.75 | 267.2 | 262 | 2076037 |
| 1713220800 | 263.2 | -8.02 | -2.96 | 274.88 | 276.87 | 261.89999 | 4072009 |
| 1712961600 | 271.22 | -25.36 | -8.55 | 280.27 | 282.7 | 268.33 | 5747528 |
| 1712875200 | 296.58 | 8.36 | 2.90 | 290.63 | 297.67 | 289.33 | 1510421 |
| 1712788800 | 288.22 | -6.53 | -2.22 | 291.8777 | 294.58 | 287.285 | 1844474 |
| 1712702400 | 294.75 | -2.63 | -0.88 | 299.99 | 299.99 | 286.52999 | 1311399 |
| 1712616000 | 297.38 | -0.22 | -0.07 | 297.48 | 299.175 | 293.32 | 1336553 |
| 1712356800 | 297.6 | 8.83 | 3.06 | 291.02 | 298.25 | 290 | 1430522 |
| 1712270400 | 288.77 | -10.02 | -3.35 | 300.95999 | 303.5 | 288.57 | 1875330 |
| 1712184000 | 298.79 | 7.94 | 2.73 | 291.12 | 301.49 | 290 | 1788820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
