Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 348.60 | 353.20 | 345.34 | 347.69 | 86.923 | 49,168 |
| 2024-08-13 | 340.00 | 345.99 | 340.00 | 344.05 | 86.013 | 70,732 |
| 2024-08-12 | 339.18 | 343.15 | 335.37 | 338.12 | 84.529 | 22,392 |
| 2024-08-09 | 334.50 | 340.20 | 332.00 | 336.52 | 84.130 | 34,432 |
| 2024-08-08 | 318.00 | 333.75 | 318.00 | 333.73 | 83.433 | 28,432 |
| 2024-08-07 | 332.30 | 336.00 | 318.45 | 318.45 | 79.613 | 23,616 |
| 2024-08-06 | 320.13 | 328.53 | 313.29 | 327.47 | 81.868 | 29,912 |
| 2024-08-05 | 296.00 | 316.43 | 284.00 | 311.06 | 77.764 | 52,508 |
| 2024-08-02 | 327.77 | 327.77 | 311.74 | 316.20 | 79.049 | 21,596 |
| 2024-08-01 | 352.00 | 364.04 | 334.49 | 335.68 | 83.920 | 33,624 |
| 2024-07-31 | 322.88 | 346.55 | 322.88 | 344.00 | 86.000 | 46,780 |
| 2024-07-30 | 321.43 | 325.11 | 307.12 | 313.07 | 78.268 | 12,304 |
| 2024-07-29 | 323.01 | 327.88 | 320.10 | 322.26 | 80.565 | 28,848 |
| 2024-07-26 | 316.36 | 322.84 | 316.36 | 320.53 | 80.133 | 21,824 |
| 2024-07-25 | 325.00 | 327.73 | 308.84 | 319.68 | 79.920 | 52,896 |
| 2024-07-24 | 340.90 | 343.97 | 330.29 | 331.13 | 82.783 | 23,784 |
| 2024-07-23 | 341.94 | 348.62 | 340.90 | 346.97 | 86.741 | 37,460 |
| 2024-07-22 | 336.54 | 342.59 | 335.03 | 342.59 | 85.647 | 43,312 |
| 2024-07-19 | 332.25 | 336.47 | 330.19 | 334.33 | 83.583 | 47,420 |
| 2024-07-18 | 340.02 | 342.18 | 326.69 | 330.03 | 82.508 | 23,044 |
| 2024-07-17 | 348.00 | 352.45 | 339.01 | 339.42 | 84.855 | 20,060 |
| 2024-07-16 | 360.85 | 363.85 | 356.31 | 359.84 | 89.960 | 7,104 |
| 2024-07-15 | 365.20 | 367.05 | 360.94 | 361.48 | 90.370 | 14,428 |
| 2024-07-12 | 358.13 | 365.96 | 357.04 | 365.91 | 91.478 | 7,780 |
| 2024-07-11 | 363.30 | 364.84 | 355.34 | 356.44 | 89.109 | 6,996 |
| 2024-07-10 | 367.67 | 367.67 | 356.12 | 364.11 | 91.028 | 14,572 |
| 2024-07-09 | 372.50 | 376.08 | 367.42 | 368.65 | 92.163 | 13,812 |
| 2024-07-08 | 366.92 | 373.92 | 366.07 | 371.99 | 92.998 | 13,376 |
| 2024-07-05 | 365.98 | 367.69 | 361.12 | 366.29 | 91.573 | 10,552 |
| 2024-07-03 | 357.01 | 365.26 | 355.91 | 364.72 | 91.181 | 10,736 |
| 2024-07-02 | 357.93 | 362.54 | 354.80 | 358.47 | 89.616 | 10,872 |
| 2024-07-01 | 354.55 | 356.40 | 344.65 | 356.15 | 89.038 | 10,144 |
| 2024-06-28 | 348.75 | 355.40 | 348.00 | 350.83 | 87.708 | 11,784 |
| 2024-06-27 | 338.05 | 350.58 | 338.00 | 348.80 | 87.199 | 17,568 |
| 2024-06-26 | 337.66 | 337.66 | 332.00 | 334.25 | 83.561 | 9,848 |
| 2024-06-25 | 327.70 | 335.55 | 327.70 | 334.57 | 83.643 | 14,896 |
| 2024-06-24 | 334.83 | 336.38 | 327.32 | 327.32 | 81.830 | 10,168 |
| 2024-06-21 | 338.00 | 338.48 | 327.35 | 335.30 | 83.825 | 18,172 |
| 2024-06-20 | 344.50 | 345.85 | 336.45 | 340.51 | 85.128 | 20,992 |
| 2024-06-18 | 340.08 | 344.09 | 338.96 | 338.96 | 84.740 | 129,860 |
| 2024-06-17 | 334.00 | 340.87 | 327.26 | 340.21 | 85.053 | 18,228 |
| 2024-06-14 | 330.96 | 331.00 | 325.32 | 328.95 | 82.236 | 21,280 |
| 2024-06-13 | 320.25 | 329.90 | 319.27 | 326.30 | 81.575 | 46,752 |
| 2024-06-12 | 306.72 | 311.49 | 303.30 | 311.02 | 77.755 | 23,044 |
| 2024-06-11 | 297.98 | 304.78 | 295.00 | 303.90 | 75.975 | 26,728 |
| 2024-06-10 | 297.37 | 297.46 | 291.63 | 295.24 | 73.810 | 14,944 |
| 2024-06-07 | 296.80 | 301.26 | 295.47 | 298.04 | 74.509 | 6,284 |
| 2024-06-06 | 295.31 | 297.98 | 293.91 | 294.81 | 73.703 | 4,812 |
| 2024-06-05 | 295.31 | 301.68 | 295.31 | 298.57 | 74.643 | 7,552 |
| 2024-06-04 | 296.39 | 296.67 | 291.30 | 292.79 | 73.198 | 559,168 |
| 2024-06-03 | 298.54 | 301.00 | 290.35 | 294.44 | 73.610 | 6,220 |
| 2024-05-31 | 305.00 | 305.00 | 292.09 | 295.52 | 73.880 | 10,468 |
| 2024-05-30 | 307.93 | 309.14 | 302.16 | 304.18 | 76.045 | 4,664 |
| 2024-05-29 | 309.00 | 310.15 | 305.44 | 308.88 | 77.220 | 8,376 |
| 2024-05-28 | 311.94 | 312.86 | 306.17 | 308.89 | 77.223 | 561,152 |
| 2024-05-24 | 300.56 | 308.66 | 300.56 | 308.04 | 77.010 | 7,388 |
| 2024-05-23 | 313.51 | 313.51 | 289.48 | 302.21 | 75.553 | 47,968 |
| 2024-05-22 | 319.37 | 321.17 | 318.25 | 319.23 | 79.808 | 12,024 |
| 2024-05-21 | 315.00 | 318.34 | 311.68 | 317.75 | 79.438 | 6,660 |
| 2024-05-20 | 321.54 | 323.94 | 319.41 | 320.33 | 80.083 | 2,852 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.