Stockscreener 앱 받기
124.76
7.17%
-9.63
시장 영업 전:
126.38
1.62
+1.30%
Arista Networks Inc 주식 (ANET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $134.1 | $124.3 | $9.75 | 8,451,519.0 | -7.17% |
| 2025-12-11 | $136.4 | $128.9 | $7.45 | 6,673,020.0 | +1.53% |
| 2025-12-10 | $134.4 | $130.2 | $4.19 | 5,829,994.0 | +1.78% |
| 2025-12-09 | $130.8 | $127.3 | $3.48 | 5,203,771.0 | +0.72% |
| 2025-12-08 | $133.6 | $128.2 | $5.36 | 7,783,925.0 | +0.40% |
| 2025-12-05 | $129.7 | $126.8 | $2.82 | 5,151,470.0 | +0.03% |
| 2025-12-04 | $130.8 | $126.7 | $4.04 | 4,514,124.0 | +0.59% |
| 2025-12-03 | $128.5 | $123.8 | $4.75 | 5,281,323.0 | +0.46% |
| 2025-12-02 | $131.0 | $126.3 | $4.77 | 5,611,181.0 | -0.69% |
| 2025-12-01 | $129.5 | $126.1 | $3.36 | 4,684,276.0 | -1.97% |
| 2025-11-28 | $131.4 | $128.1 | $3.29 | 3,895,049.0 | +2.37% |
| 2025-11-26 | $128.5 | $125.2 | $3.23 | 5,988,772.0 | +2.09% |
| 2025-11-25 | $125.9 | $122.3 | $3.59 | 7,135,684.0 | +2.35% |
| 2025-11-24 | $122.4 | $118.2 | $4.22 | 12,256,874.0 | +4.04% |
| 2025-11-21 | $120.0 | $114.5 | $5.48 | 16,691,789.0 | -1.81% |
| 2025-11-20 | $131.8 | $118.9 | $12.89 | 13,071,012.0 | -4.18% |
| 2025-11-19 | $126.6 | $122.9 | $3.67 | 7,591,382.0 | +1.10% |
| 2025-11-18 | $127.5 | $122.1 | $5.47 | 12,217,577.0 | -2.99% |
| 2025-11-17 | $133.3 | $125.4 | $7.92 | 12,437,270.0 | -3.13% |
Arista Networks Inc 주식 (ANET) 연도별 가격 이력
이 심층 분석에서는 Arista Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arista Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arista Networks Inc 주식 (ANET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.4 | $123.8 | $12.65 | 67,636,122.0 | -4.53% |
| 2025-11 | $160.9 | $114.5 | $46.38 | 188,023,825.0 | -17.13% |
| 2025-10 | $164.9 | $136.8 | $28.15 | 178,663,276.0 | +8.22% |
| 2025-09 | $156.3 | $131.0 | $25.32 | 198,542,912.0 | +6.71% |
| 2025-08 | $142.0 | $115.4 | $26.58 | 190,814,761.0 | +10.82% |
| 2025-07 | $125.8 | $97.14 | $28.67 | 182,703,114.0 | +20.44% |
| 2025-06 | $103.1 | $85.58 | $17.55 | 207,083,269.0 | +18.09% |
| 2025-05 | $99.47 | $82.80 | $16.67 | 211,780,854.0 | +5.31% |
| 2025-04 | $82.56 | $59.43 | $23.13 | 257,718,836.0 | +6.18% |
| 2025-03 | $93.07 | $74.53 | $18.54 | 207,396,206.0 | -16.73% |
| 2025-02 | $121.0 | $89.35 | $31.66 | 223,502,647.0 | -19.25% |
| 2025-01 | $133.6 | $97.68 | $35.89 | 175,937,610.0 | +4.25% |
Arista Networks Inc 주식 (ANET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.9 | $101.5 | $15.48 | 113,024,134.0 | +9.85% |
| 2024-11 | $108.0 | $92.10 | $15.89 | 192,884,668.0 | +5.02% |
| 2024-10 | $105.7 | $94.62 | $11.07 | 136,693,180.0 | +0.68% |
| 2024-09 | $98.95 | $78.25 | $20.70 | 120,202,760.0 | +8.61% |
| 2024-08 | $91.04 | $72.99 | $18.05 | 138,944,776.0 | +1.97% |
| 2024-07 | $94.12 | $76.78 | $17.34 | 194,439,440.0 | -1.12% |
| 2024-06 | $88.81 | $72.58 | $16.23 | 177,808,464.0 | +17.75% |
| 2024-05 | $82.26 | $63.06 | $19.19 | 243,442,840.0 | +16.02% |
| 2024-04 | $75.88 | $60.08 | $15.80 | 205,793,312.0 | -11.52% |
| 2024-03 | $76.94 | $65.90 | $11.03 | 222,749,264.0 | +4.48% |
| 2024-02 | $73.17 | $63.27 | $9.90 | 240,033,180.0 | +7.29% |
| 2024-01 | $68.22 | $56.65 | $11.57 | 141,015,912.0 | +9.84% |
Arista Networks Inc 주식 (ANET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.17 | $52.67 | $7.50 | 130,537,128.0 | +7.19% |
| 2023-11 | $55.88 | $50.00 | $5.88 | 173,721,920.0 | +9.65% |
| 2023-10 | $50.36 | $42.06 | $8.30 | 209,674,752.0 | +8.94% |
| 2023-09 | $49.67 | $44.26 | $5.42 | 129,188,540.0 | -5.79% |
| 2023-08 | $49.19 | $42.58 | $6.61 | 274,612,124.0 | +25.88% |
| 2023-07 | $44.21 | $37.27 | $6.94 | 214,561,424.0 | -4.30% |
| 2023-06 | $43.16 | $37.08 | $6.08 | 294,156,216.0 | -2.57% |
| 2023-05 | $44.59 | $32.92 | $11.67 | 367,112,152.0 | +3.86% |
| 2023-04 | $42.16 | $38.09 | $4.08 | 161,205,792.0 | -4.59% |
| 2023-03 | $42.86 | $33.62 | $9.24 | 274,943,172.0 | +21.02% |
| 2023-02 | $36.29 | $30.93 | $5.36 | 199,507,500.0 | +10.06% |
| 2023-01 | $31.77 | $26.89 | $4.88 | 171,550,212.0 | +3.85% |
6.22%
자본화:
|
볼륨(24시간):