Arista Networks (ANET) went public on June 6, 2014, when it opened at a split-adjusted price of $13.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2024 | $351.09 | $385.50 | $313.02 | $384.46 | 23,461,056 |
August 2024 | $350.50 | $364.15 | $291.95 | $353.38 | 35,544,040 |
July 2024 | $354.71 | $376.50 | $307.12 | $346.55 | 50,012,839 |
June 2024 | $300.40 | $355.22 | $290.31 | $350.48 | 46,038,901 |
May 2024 | $254.54 | $329.04 | $252.26 | $297.65 | 62,266,501 |
April 2024 | $292.28 | $303.50 | $240.32 | $256.56 | 52,364,493 |
March 2024 | $281.60 | $307.74 | $263.60 | $289.98 | 56,203,849 |
February 2024 | $262.00 | $292.66 | $253.08 | $277.54 | 60,729,897 |
January 2024 | $234.00 | $272.90 | $226.60 | $258.68 | 35,340,378 |
December 2023 | $219.01 | $240.68 | $210.69 | $235.51 | 32,670,101 |
November 2023 | $202.93 | $223.52 | $200.01 | $219.71 | 43,621,050 |
October 2023 | $184.52 | $201.45 | $168.25 | $200.37 | 53,044,384 |
September 2023 | $197.78 | $198.70 | $177.02 | $183.93 | 32,338,147 |
August 2023 | $177.50 | $196.76 | $170.30 | $195.23 | 68,741,686 |
July 2023 | $161.34 | $176.85 | $149.10 | $155.09 | 54,545,388 |
June 2023 | $165.80 | $172.64 | $148.32 | $162.06 | 74,653,294 |
May 2023 | $160.55 | $178.36 | $131.68 | $166.34 | 93,841,571 |
April 2023 | $165.65 | $168.66 | $152.35 | $160.16 | 40,332,578 |
March 2023 | $138.80 | $171.44 | $134.47 | $167.86 | 68,738,535 |
February 2023 | $125.49 | $145.17 | $123.74 | $138.70 | 49,877,088 |
January 2023 | $122.91 | $127.07 | $108.91 | $126.02 | 42,896,523 |
December 2022 | $140.05 | $140.81 | $117.87 | $121.35 | 38,474,535 |
November 2022 | $120.38 | $139.32 | $118.11 | $139.30 | 50,784,699 |
October 2022 | $114.87 | $126.53 | $98.20 | $120.86 | 52,477,264 |
September 2022 | $118.82 | $126.70 | $108.43 | $112.89 | 41,262,391 |
