Register for real-time alerts, custom portfolio, and market movers
ANET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 274.40 | 12.54 | 4.79% | 271.90 | 278.35 | 271.701 | 2,883,199 |
| May 02 2024 | 261.86 | 6.65 | 2.61% | 258.27 | 262.06 | 253.7025 | 1,397,251 |
| May 01 2024 | 255.21 | -1.35 | -0.53% | 254.20 | 261.37 | 252.26 | 2,259,332 |
| Apr 30 2024 | 256.56 | -7.11 | -2.70% | 261.96 | 265.65 | 256.36 | 2,039,208 |
| Apr 29 2024 | 263.67 | -1.03 | -0.39% | 267.73 | 271.42 | 261.02 | 1,450,421 |
| Apr 26 2024 | 264.70 | -0.06 | -0.02% | 267.94 | 270.25 | 264.30 | 2,521,284 |
| Apr 25 2024 | 264.76 | 9.99 | 3.92% | 258.37 | 268.71 | 251.42 | 3,549,308 |
| Apr 24 2024 | 254.77 | 3.59 | 1.43% | 256.79 | 260.90 | 250.58 | 2,590,896 |
| Apr 23 2024 | 251.18 | 5.71 | 2.33% | 246.37 | 251.71 | 244.09 | 2,297,717 |
| Apr 22 2024 | 245.47 | -0.62 | -0.25% | 246.54 | 248.4399 | 240.32 | 3,411,225 |
| Apr 19 2024 | 246.09 | -11.10 | -4.32% | 256.38 | 256.7696 | 245.59 | 2,953,157 |
| Apr 18 2024 | 257.19 | -2.08 | -0.80% | 257.65 | 260.06 | 252.53 | 1,950,122 |
| Apr 17 2024 | 259.27 | -3.49 | -1.33% | 262.87 | 264.64 | 257.02 | 2,525,432 |
| Apr 16 2024 | 262.76 | -0.44 | -0.17% | 263.04 | 267.20 | 262.00 | 2,205,415 |
| Apr 15 2024 | 263.20 | -8.02 | -2.96% | 274.88 | 276.87 | 261.90 | 4,072,009 |
| Apr 12 2024 | 271.22 | -25.36 | -8.55% | 280.27 | 282.70 | 268.33 | 5,747,528 |
| Apr 11 2024 | 296.58 | 8.36 | 2.90% | 290.63 | 297.67 | 289.33 | 1,510,421 |
| Apr 10 2024 | 288.22 | -6.53 | -2.22% | 290.00 | 294.58 | 287.285 | 1,905,665 |
| Apr 09 2024 | 294.75 | -2.63 | -0.88% | 299.99 | 299.99 | 286.53 | 1,311,399 |
| Apr 08 2024 | 297.38 | -0.22 | -0.07% | 297.48 | 299.175 | 293.32 | 1,336,553 |
| Apr 05 2024 | 297.60 | 8.83 | 3.06% | 291.02 | 298.25 | 290.00 | 1,452,317 |
| Apr 04 2024 | 288.77 | -10.02 | -3.35% | 300.96 | 303.50 | 288.57 | 1,875,330 |
| Apr 03 2024 | 298.79 | 7.94 | 2.73% | 291.12 | 301.49 | 290.00 | 1,788,820 |
| Apr 02 2024 | 290.85 | -8.90 | -2.97% | 291.70 | 293.74 | 284.49 | 2,224,305 |
| Apr 01 2024 | 299.75 | 9.77 | 3.37% | 292.28 | 299.79 | 291.33 | 1,588,693 |
| Mar 28 2024 | 289.98 | 1.57 | 0.54% | 287.79 | 292.94 | 286.01 | 1,835,481 |
| Mar 27 2024 | 288.41 | -9.42 | -3.16% | 296.24 | 297.3499 | 284.07 | 3,199,392 |
| Mar 26 2024 | 297.83 | -7.67 | -2.51% | 300.48 | 305.50 | 297.19 | 2,461,615 |
| Mar 25 2024 | 305.50 | -0.92 | -0.30% | 302.45 | 307.37 | 300.46 | 2,012,452 |
| Mar 22 2024 | 306.42 | 1.82 | 0.60% | 303.00 | 307.74 | 302.00 | 2,379,863 |
| Mar 21 2024 | 304.60 | 8.02 | 2.70% | 299.00 | 305.63 | 295.01 | 2,921,036 |
| Mar 20 2024 | 296.58 | 9.66 | 3.37% | 288.43 | 296.76 | 285.75 | 3,297,579 |
| Mar 19 2024 | 286.92 | -2.40 | -0.83% | 284.00 | 288.24 | 272.61 | 5,269,995 |
| Mar 18 2024 | 289.32 | 11.59 | 4.17% | 281.68 | 289.70 | 281.0453 | 3,871,792 |
| Mar 15 2024 | 277.73 | -6.29 | -2.21% | 279.48 | 281.81 | 276.08 | 3,854,972 |
| Mar 14 2024 | 284.02 | 3.31 | 1.18% | 281.61 | 285.75 | 280.17 | 3,137,340 |
| Mar 13 2024 | 280.71 | -1.15 | -0.41% | 279.97 | 282.25 | 276.83 | 3,022,742 |
| Mar 12 2024 | 281.86 | 10.84 | 4.00% | 273.00 | 281.95 | 270.6924 | 2,344,590 |
| Mar 11 2024 | 271.02 | -2.09 | -0.77% | 269.32 | 271.78 | 263.60 | 2,027,324 |
| Mar 08 2024 | 273.11 | -13.37 | -4.67% | 286.48 | 287.31 | 272.27 | 3,234,323 |
| Mar 07 2024 | 286.48 | 1.98 | 0.70% | 286.49 | 288.86 | 282.20 | 2,337,190 |
| Mar 06 2024 | 284.50 | 4.03 | 1.44% | 284.31 | 286.78 | 280.50 | 1,970,171 |
| Mar 05 2024 | 280.47 | -7.47 | -2.59% | 284.03 | 284.20 | 275.10 | 2,449,598 |
| Mar 04 2024 | 287.94 | 0.20 | 0.07% | 288.00 | 291.29 | 286.4957 | 2,002,744 |
| Mar 01 2024 | 287.74 | 10.20 | 3.68% | 281.60 | 288.3999 | 281.00 | 2,653,562 |
| Feb 29 2024 | 277.54 | 4.37 | 1.60% | 275.00 | 278.17 | 274.26 | 2,357,944 |
| Feb 28 2024 | 273.17 | 1.26 | 0.46% | 270.60 | 275.54 | 270.14 | 1,189,311 |
| Feb 27 2024 | 271.91 | -1.83 | -0.67% | 274.08 | 276.30 | 271.20 | 1,350,975 |
| Feb 26 2024 | 273.74 | 6.08 | 2.27% | 269.67 | 277.215 | 268.60 | 2,336,382 |
| Feb 23 2024 | 267.66 | -1.10 | -0.41% | 269.53 | 273.7439 | 264.00 | 1,788,263 |
| Feb 22 2024 | 268.76 | 14.27 | 5.61% | 261.36 | 270.18 | 261.36 | 3,633,971 |
| Feb 21 2024 | 254.49 | -5.12 | -1.97% | 256.91 | 258.80 | 253.08 | 2,573,980 |
| Feb 20 2024 | 259.61 | -2.14 | -0.82% | 258.07 | 260.41 | 254.391 | 2,716,530 |
| Feb 16 2024 | 261.75 | -4.75 | -1.78% | 265.00 | 268.39 | 261.66 | 2,431,002 |
| Feb 15 2024 | 266.50 | 0.83 | 0.31% | 266.22 | 267.7299 | 260.33 | 2,570,173 |
| Feb 14 2024 | 265.67 | 0.16 | 0.06% | 270.00 | 271.40 | 263.81 | 3,337,443 |
| Feb 13 2024 | 265.51 | -15.37 | -5.47% | 257.89 | 270.74 | 255.94 | 7,016,483 |
| Feb 12 2024 | 280.88 | -1.57 | -0.56% | 292.64 | 292.66 | 280.18 | 9,392,914 |
| Feb 09 2024 | 282.45 | 6.56 | 2.38% | 282.00 | 284.82 | 278.59 | 3,161,656 |
| Feb 08 2024 | 275.89 | 8.84 | 3.31% | 269.99 | 278.88 | 269.00 | 2,434,757 |
| Feb 07 2024 | 267.05 | 2.16 | 0.82% | 266.08 | 270.155 | 264.7579 | 2,357,644 |
| Feb 06 2024 | 264.89 | -8.08 | -2.96% | 272.98 | 273.45 | 262.13 | 2,503,261 |
| Feb 05 2024 | 272.97 | -0.13 | -0.05% | 275.00 | 276.40 | 269.03 | 1,978,805 |
