Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 320.50 | 326.02 | 319.10 | 319.54 | 79.885 | 6,340 |
| 2024-05-16 | 326.68 | 329.00 | 321.58 | 321.62 | 80.405 | 26,332 |
| 2024-05-15 | 315.35 | 325.40 | 315.35 | 325.12 | 81.280 | 15,056 |
| 2024-05-14 | 308.70 | 311.87 | 307.96 | 310.49 | 77.623 | 9,336 |
| 2024-05-13 | 313.00 | 314.00 | 306.80 | 307.35 | 76.838 | 12,448 |
| 2024-05-10 | 301.00 | 315.91 | 299.53 | 314.50 | 78.625 | 31,488 |
| 2024-05-09 | 292.50 | 294.03 | 289.70 | 292.82 | 73.205 | 10,220 |
| 2024-05-08 | 294.00 | 296.68 | 276.00 | 290.96 | 72.739 | 19,088 |
| 2024-05-07 | 279.12 | 279.12 | 272.24 | 275.54 | 68.885 | 3,476 |
| 2024-05-03 | 263.86 | 278.06 | 263.86 | 277.07 | 69.268 | 21,508 |
| 2024-05-02 | 256.88 | 260.60 | 253.97 | 260.54 | 65.135 | 5,928 |
| 2024-05-01 | 254.54 | 256.95 | 252.14 | 255.17 | 63.793 | 3,692 |
| 2024-04-30 | 262.37 | 265.43 | 258.99 | 260.81 | 65.203 | 5,656 |
| 2024-04-29 | 268.00 | 269.54 | 261.92 | 262.48 | 65.620 | 6,284 |
| 2024-04-26 | 266.76 | 269.69 | 264.76 | 266.27 | 66.566 | 204,156 |
| 2024-04-25 | 258.36 | 267.55 | 251.36 | 267.47 | 66.866 | 13,924 |
| 2024-04-24 | 257.03 | 261.00 | 250.61 | 254.99 | 63.748 | 38,952 |
| 2024-04-23 | 245.46 | 251.05 | 244.48 | 250.79 | 62.698 | 37,332 |
| 2024-04-22 | 246.54 | 247.73 | 240.51 | 246.14 | 61.534 | 9,816 |
| 2024-04-19 | 255.00 | 256.26 | 248.56 | 249.15 | 62.288 | 14,984 |
| 2024-04-18 | 257.65 | 260.12 | 252.38 | 256.66 | 64.165 | 6,900 |
| 2024-04-17 | 263.00 | 264.62 | 257.01 | 259.41 | 64.852 | 10,308 |
| 2024-04-16 | 263.20 | 267.02 | 260.00 | 264.53 | 66.133 | 9,112 |
| 2024-04-15 | 271.00 | 276.68 | 264.38 | 265.13 | 66.282 | 38,220 |
| 2024-04-12 | 288.41 | 288.41 | 268.32 | 271.68 | 67.920 | 40,152 |
| 2024-04-11 | 290.76 | 296.55 | 289.93 | 296.43 | 74.108 | 7,480 |
| 2024-04-10 | 287.60 | 294.43 | 286.70 | 289.03 | 72.258 | 4,676 |
| 2024-04-09 | 299.42 | 299.99 | 286.37 | 292.95 | 73.238 | 509,340 |
| 2024-04-08 | 296.85 | 298.86 | 293.48 | 298.55 | 74.638 | 6,448 |
| 2024-04-05 | 291.54 | 298.25 | 290.01 | 296.90 | 74.225 | 8,192 |
| 2024-04-04 | 301.00 | 303.64 | 297.52 | 297.58 | 74.395 | 10,512 |
| 2024-04-03 | 288.36 | 301.41 | 288.36 | 300.88 | 75.220 | 25,208 |
| 2024-04-02 | 291.91 | 293.18 | 284.55 | 288.46 | 72.115 | 6,364 |
| 2024-03-28 | 287.82 | 292.86 | 286.01 | 290.14 | 72.534 | 5,348 |
| 2024-03-27 | 297.87 | 297.87 | 284.10 | 285.42 | 71.355 | 19,344 |
| 2024-03-26 | 299.70 | 305.43 | 297.54 | 301.09 | 75.273 | 11,988 |
| 2024-03-25 | 302.20 | 307.22 | 300.47 | 304.30 | 76.075 | 14,988 |
| 2024-03-22 | 303.28 | 307.68 | 302.00 | 306.16 | 76.540 | 14,124 |
| 2024-03-21 | 300.00 | 305.63 | 295.06 | 302.25 | 75.563 | 22,756 |
| 2024-03-20 | 288.25 | 295.00 | 285.87 | 294.70 | 73.675 | 16,028 |
| 2024-03-19 | 283.61 | 286.74 | 272.86 | 285.00 | 71.250 | 10,816 |
| 2024-03-18 | 282.27 | 288.75 | 281.44 | 288.61 | 72.154 | 12,072 |
| 2024-03-15 | 280.21 | 281.41 | 276.23 | 279.59 | 69.898 | 6,364 |
| 2024-03-14 | 281.81 | 285.72 | 280.38 | 283.42 | 70.855 | 8,188 |
| 2024-03-13 | 281.37 | 282.17 | 272.62 | 281.44 | 70.360 | 5,740 |
| 2024-03-12 | 273.37 | 280.54 | 271.25 | 280.00 | 70.000 | 6,344 |
| 2024-03-11 | 268.50 | 271.73 | 263.67 | 270.27 | 67.568 | 6,752 |
| 2024-03-08 | 286.89 | 286.89 | 272.78 | 274.22 | 68.555 | 30,960 |
| 2024-03-07 | 285.98 | 288.66 | 283.00 | 287.32 | 71.830 | 5,156 |
| 2024-03-06 | 284.31 | 286.93 | 280.47 | 285.24 | 71.309 | 96,628 |
| 2024-03-05 | 282.66 | 284.12 | 275.00 | 278.56 | 69.640 | 6,652 |
| 2024-03-04 | 288.28 | 290.91 | 286.06 | 289.76 | 72.440 | 12,956 |
| 2024-03-01 | 282.53 | 288.34 | 281.60 | 287.93 | 71.983 | 22,672 |
| 2024-02-29 | 272.00 | 278.00 | 272.00 | 276.56 | 69.140 | 8,744 |
| 2024-02-28 | 270.46 | 275.52 | 270.08 | 273.23 | 68.308 | 7,940 |
| 2024-02-27 | 274.95 | 276.30 | 271.21 | 272.53 | 68.133 | 6,420 |
| 2024-02-26 | 270.00 | 277.18 | 268.60 | 275.45 | 68.863 | 9,648 |
| 2024-02-23 | 268.99 | 273.20 | 264.18 | 267.43 | 66.858 | 10,808 |
| 2024-02-22 | 264.00 | 269.40 | 259.85 | 268.49 | 67.123 | 17,120 |
| 2024-02-21 | 256.91 | 258.50 | 253.41 | 255.31 | 63.828 | 16,916 |
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.