Arista Networks, Inc. (ANET.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 326.25 | 328.95 | 326.25 | 328.95 | 328.95 | - |
| 27 Jun 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
| 26 Jun 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | - |
| 25 Jun 2024 | 307.30 | 311.05 | 307.30 | 311.05 | 311.05 | - |
| 24 Jun 2024 | 315.60 | 315.60 | 308.05 | 308.05 | 308.05 | - |
| 21 Jun 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
| 20 Jun 2024 | 318.75 | 320.80 | 318.75 | 320.00 | 320.00 | 60 |
| 19 Jun 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | - |
| 18 Jun 2024 | 318.05 | 318.05 | 316.90 | 316.90 | 316.90 | - |
| 17 Jun 2024 | 308.30 | 312.50 | 308.30 | 312.50 | 312.50 | - |
| 14 Jun 2024 | 308.45 | 308.45 | 306.00 | 306.00 | 306.00 | - |
| 13 Jun 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 12 Jun 2024 | 284.75 | 285.95 | 284.75 | 285.95 | 285.95 | - |
| 11 Jun 2024 | 276.15 | 282.55 | 276.15 | 282.55 | 282.55 | - |
| 10 Jun 2024 | 275.60 | 275.60 | 275.15 | 275.15 | 275.15 | - |
| 07 Jun 2024 | 272.65 | 277.10 | 272.65 | 277.10 | 277.10 | - |
| 06 Jun 2024 | 273.85 | 273.85 | 273.65 | 273.65 | 273.65 | - |
| 05 Jun 2024 | 270.25 | 274.95 | 270.25 | 274.95 | 274.95 | 71 |
| 04 Jun 2024 | 271.65 | 271.65 | 268.35 | 268.35 | 268.35 | - |
| 03 Jun 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
| 31 May 2024 | 278.70 | 278.70 | 271.70 | 271.70 | 271.70 | - |
| 30 May 2024 | 283.10 | 283.10 | 280.45 | 280.45 | 280.45 | - |
| 29 May 2024 | 282.10 | 285.85 | 282.10 | 285.85 | 285.85 | 38 |
| 28 May 2024 | 282.20 | 285.85 | 282.20 | 285.85 | 285.85 | - |
| 27 May 2024 | 282.55 | 282.55 | 282.45 | 282.45 | 282.45 | - |
| 24 May 2024 | 278.60 | 282.95 | 278.60 | 282.95 | 282.95 | - |
| 23 May 2024 | 289.40 | 289.40 | 277.30 | 277.30 | 277.30 | - |
| 22 May 2024 | 292.50 | 295.85 | 292.50 | 295.85 | 295.85 | - |
| 21 May 2024 | 294.00 | 294.00 | 291.65 | 291.65 | 291.65 | - |
| 20 May 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 3 |
| 17 May 2024 | 295.50 | 296.95 | 295.50 | 296.95 | 296.95 | 1 |
| 16 May 2024 | 299.65 | 299.65 | 299.10 | 299.10 | 299.10 | - |
| 15 May 2024 | 290.35 | 290.35 | 290.35 | 290.35 | 290.35 | - |
| 14 May 2024 | 287.10 | 287.10 | 285.65 | 285.65 | 285.65 | - |
| 13 May 2024 | 292.10 | 292.10 | 287.00 | 287.00 | 287.00 | - |
| 10 May 2024 | 273.60 | 288.75 | 273.60 | 288.75 | 288.75 | 42 |
| 09 May 2024 | 270.50 | 271.70 | 270.50 | 271.70 | 271.70 | - |
| 08 May 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| 07 May 2024 | 259.10 | 259.10 | 254.85 | 254.85 | 254.85 | - |
| 06 May 2024 | 254.95 | 258.95 | 254.95 | 258.95 | 258.95 | - |
| 03 May 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 02 May 2024 | 239.60 | 241.75 | 239.60 | 241.75 | 241.75 | 12 |
| 30 Apr 2024 | 247.75 | 247.75 | 244.20 | 244.20 | 244.20 | - |
| 29 Apr 2024 | 248.00 | 248.00 | 245.25 | 245.25 | 245.25 | - |
| 26 Apr 2024 | 251.35 | 251.35 | 249.85 | 249.85 | 249.85 | - |
| 25 Apr 2024 | 239.80 | 244.35 | 239.80 | 244.35 | 244.35 | 28 |
| 24 Apr 2024 | 236.95 | 237.10 | 236.95 | 237.10 | 237.10 | - |
| 23 Apr 2024 | 230.25 | 232.95 | 230.25 | 232.95 | 232.95 | - |
| 22 Apr 2024 | 232.25 | 232.25 | 227.35 | 227.35 | 227.35 | - |
| 19 Apr 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
| 18 Apr 2024 | 244.10 | 244.10 | 242.45 | 242.45 | 242.45 | - |
| 17 Apr 2024 | 244.20 | 244.20 | 244.00 | 244.00 | 244.00 | - |
| 16 Apr 2024 | 246.10 | 248.05 | 243.60 | 248.05 | 248.05 | 11 |
| 15 Apr 2024 | 254.45 | 254.85 | 254.45 | 254.85 | 254.85 | 13 |
| 12 Apr 2024 | 278.45 | 278.45 | 257.45 | 257.45 | 257.45 | - |
| 11 Apr 2024 | 269.45 | 274.60 | 269.45 | 274.60 | 274.60 | - |
| 10 Apr 2024 | 271.85 | 271.85 | 270.00 | 270.00 | 270.00 | - |
| 09 Apr 2024 | 274.50 | 274.50 | 267.60 | 267.60 | 267.60 | - |
| 08 Apr 2024 | 274.65 | 274.65 | 273.85 | 273.85 | 273.85 | - |
| 05 Apr 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
| 04 Apr 2024 | 278.95 | 279.20 | 276.20 | 276.20 | 276.20 | 7 |
| 03 Apr 2024 | 268.95 | 276.65 | 268.95 | 276.65 | 276.65 | - |
| 02 Apr 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
| 28 Mar 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
| 27 Mar 2024 | 275.90 | 275.90 | 265.40 | 265.40 | 265.40 | - |
| 26 Mar 2024 | 282.10 | 282.10 | 279.40 | 279.40 | 279.40 | - |
| 25 Mar 2024 | 284.10 | 284.10 | 282.30 | 282.30 | 282.30 | - |
| 22 Mar 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| 21 Mar 2024 | 274.50 | 281.00 | 274.50 | 281.00 | 281.00 | - |
| 20 Mar 2024 | 263.90 | 268.30 | 263.90 | 268.30 | 268.30 | - |
| 19 Mar 2024 | 266.20 | 266.20 | 256.30 | 256.30 | 256.30 | - |
| 18 Mar 2024 | 257.00 | 263.30 | 257.00 | 263.30 | 263.30 | - |
| 15 Mar 2024 | 262.30 | 262.30 | 255.50 | 255.50 | 255.50 | - |
| 14 Mar 2024 | 257.90 | 262.00 | 257.90 | 262.00 | 262.00 | - |
| 13 Mar 2024 | 252.80 | 254.40 | 252.80 | 254.40 | 254.40 | 41 |
| 12 Mar 2024 | 248.60 | 252.80 | 248.60 | 252.80 | 252.80 | - |
| 11 Mar 2024 | 249.40 | 249.40 | 247.80 | 247.80 | 247.80 | - |
| 08 Mar 2024 | 262.00 | 262.00 | 252.90 | 252.90 | 252.90 | - |
| 07 Mar 2024 | 261.30 | 265.70 | 261.30 | 262.50 | 262.50 | 13 |
| 06 Mar 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 05 Mar 2024 | 264.30 | 264.30 | 256.10 | 256.10 | 256.10 | - |
| 04 Mar 2024 | 266.50 | 267.30 | 266.50 | 267.30 | 267.30 | - |
| 01 Mar 2024 | 259.00 | 265.10 | 259.00 | 265.10 | 265.10 | - |
| 29 Feb 2024 | 251.40 | 255.50 | 251.40 | 255.50 | 255.50 | - |
| 28 Feb 2024 | 251.20 | 253.40 | 251.20 | 253.40 | 253.40 | - |
| 27 Feb 2024 | 252.90 | 253.30 | 252.90 | 253.30 | 253.30 | - |
| 26 Feb 2024 | 247.10 | 254.50 | 247.10 | 254.50 | 254.50 | - |
| 23 Feb 2024 | 248.50 | 248.50 | 244.70 | 244.70 | 244.70 | - |
| 22 Feb 2024 | 242.00 | 246.30 | 242.00 | 246.30 | 246.30 | 48 |
| 21 Feb 2024 | 238.30 | 238.30 | 236.50 | 236.50 | 236.50 | - |
| 20 Feb 2024 | 243.90 | 243.90 | 238.30 | 238.30 | 238.30 | - |
| 19 Feb 2024 | 243.50 | 244.50 | 243.50 | 244.50 | 244.50 | - |
| 16 Feb 2024 | 248.40 | 248.40 | 245.70 | 245.70 | 245.70 | - |
| 15 Feb 2024 | 247.70 | 248.10 | 247.70 | 248.10 | 248.10 | - |
| 14 Feb 2024 | 249.90 | 252.00 | 248.90 | 248.90 | 248.90 | 6 |
| 13 Feb 2024 | 242.90 | 251.20 | 242.90 | 251.20 | 251.20 | - |
| 12 Feb 2024 | 272.60 | 272.60 | 264.90 | 264.90 | 264.90 | - |
| 09 Feb 2024 | 259.80 | 260.90 | 259.80 | 260.90 | 260.90 | 47 |
| 08 Feb 2024 | 255.10 | 257.20 | 255.10 | 257.20 | 257.20 | - |
| 07 Feb 2024 | 246.60 | 249.30 | 246.60 | 249.30 | 249.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.