Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 257.43 | 260.07 | 254.40 | 257.45 | 64.363 | 30,300 |
| 2024-02-16 | 267.50 | 268.12 | 262.60 | 263.93 | 65.983 | 7,908 |
| 2024-02-15 | 266.37 | 267.89 | 260.36 | 266.50 | 66.625 | 11,464 |
| 2024-02-14 | 271.35 | 271.42 | 263.88 | 265.11 | 66.278 | 21,224 |
| 2024-02-13 | 264.98 | 280.88 | 254.40 | 266.60 | 66.650 | 237,688 |
| 2024-02-12 | 286.99 | 295.94 | 281.82 | 282.78 | 70.695 | 123,424 |
| 2024-02-09 | 281.58 | 284.80 | 278.74 | 280.65 | 70.161 | 15,500 |
| 2024-02-08 | 269.50 | 278.86 | 269.14 | 276.60 | 69.150 | 12,704 |
| 2024-02-07 | 266.02 | 269.87 | 264.79 | 268.19 | 67.048 | 14,296 |
| 2024-02-06 | 273.03 | 273.03 | 262.28 | 262.94 | 65.735 | 6,552 |
| 2024-02-05 | 275.35 | 276.43 | 269.30 | 271.22 | 67.805 | 11,416 |
| 2024-02-02 | 269.66 | 276.90 | 268.66 | 273.94 | 68.485 | 40,884 |
| 2024-02-01 | 262.75 | 263.57 | 260.79 | 262.87 | 65.718 | 15,700 |
| 2024-01-31 | 264.50 | 267.69 | 257.19 | 260.15 | 65.038 | 21,652 |
| 2024-01-30 | 271.73 | 272.89 | 269.60 | 269.60 | 67.400 | 6,172 |
| 2024-01-29 | 265.11 | 268.75 | 265.11 | 268.65 | 67.163 | 6,168 |
| 2024-01-26 | 261.94 | 266.57 | 261.37 | 264.34 | 66.085 | 7,328 |
| 2024-01-25 | 265.14 | 270.05 | 263.26 | 263.26 | 65.815 | 12,944 |
| 2024-01-24 | 263.64 | 266.13 | 261.48 | 263.68 | 65.920 | 11,528 |
| 2024-01-23 | 266.60 | 266.60 | 260.90 | 261.77 | 65.443 | 25,860 |
| 2024-01-22 | 265.94 | 270.44 | 265.04 | 267.23 | 66.808 | 11,392 |
| 2024-01-19 | 261.87 | 265.00 | 259.96 | 264.93 | 66.233 | 8,840 |
| 2024-01-18 | 253.96 | 256.00 | 248.99 | 255.35 | 63.838 | 58,132 |
| 2024-01-17 | 250.75 | 250.76 | 245.20 | 246.73 | 61.683 | 10,584 |
| 2024-01-16 | 252.03 | 256.97 | 251.43 | 251.48 | 62.870 | 140,712 |
| 2024-01-12 | 252.00 | 254.76 | 251.43 | 253.13 | 63.283 | 15,380 |
| 2024-01-11 | 251.00 | 251.72 | 247.60 | 251.07 | 62.768 | 14,792 |
| 2024-01-10 | 245.20 | 250.75 | 245.20 | 250.75 | 62.686 | 212,052 |
| 2024-01-09 | 247.08 | 247.42 | 241.70 | 247.07 | 61.768 | 10,952 |
| 2024-01-08 | 236.22 | 243.72 | 235.00 | 243.72 | 60.929 | 7,364 |
| 2024-01-05 | 230.56 | 231.86 | 230.03 | 230.31 | 57.578 | 20,092 |
| 2024-01-04 | 229.40 | 231.94 | 226.63 | 231.28 | 57.820 | 61,388 |
| 2024-01-03 | 229.32 | 233.00 | 228.25 | 228.48 | 57.119 | 8,112 |
| 2024-01-02 | 233.84 | 234.08 | 228.29 | 229.94 | 57.484 | 5,396 |
| 2023-12-29 | 237.87 | 238.00 | 234.98 | 235.96 | 58.990 | 3,772 |
| 2023-12-28 | 238.00 | 238.02 | 236.52 | 237.17 | 59.293 | 1,444 |
| 2023-12-27 | 238.94 | 238.94 | 236.89 | 237.40 | 59.350 | 1,796 |
| 2023-12-22 | 237.90 | 239.83 | 236.51 | 237.68 | 59.420 | 10,056 |
| 2023-12-21 | 233.76 | 236.67 | 233.59 | 235.58 | 58.895 | 5,076 |
| 2023-12-20 | 235.59 | 237.60 | 233.39 | 234.77 | 58.693 | 5,000 |
| 2023-12-19 | 239.01 | 240.00 | 236.22 | 237.09 | 59.273 | 4,944 |
| 2023-12-18 | 235.60 | 239.97 | 234.98 | 239.97 | 59.993 | 162,060 |
| 2023-12-15 | 231.03 | 237.12 | 231.03 | 235.70 | 58.925 | 232,644 |
| 2023-12-14 | 230.59 | 234.40 | 227.23 | 230.46 | 57.615 | 19,876 |
| 2023-12-13 | 229.86 | 231.36 | 228.60 | 230.12 | 57.530 | 115,420 |
| 2023-12-12 | 225.78 | 230.59 | 225.65 | 229.96 | 57.490 | 11,708 |
| 2023-12-11 | 224.18 | 227.17 | 222.91 | 226.40 | 56.600 | 3,588 |
| 2023-12-08 | 218.60 | 222.76 | 216.57 | 222.39 | 55.598 | 12,940 |
| 2023-12-07 | 215.29 | 215.29 | 212.57 | 214.53 | 53.633 | 12,660 |
| 2023-12-06 | 217.84 | 219.00 | 216.10 | 217.02 | 54.255 | 5,020 |
| 2023-12-05 | 215.10 | 216.04 | 212.84 | 213.76 | 53.440 | 71,436 |
| 2023-12-04 | 211.77 | 215.97 | 210.07 | 213.59 | 53.398 | 14,772 |
| 2023-12-01 | 218.48 | 219.01 | 215.12 | 216.04 | 54.010 | 3,600 |
| 2023-11-30 | 219.13 | 220.99 | 217.24 | 217.61 | 54.403 | 4,584 |
| 2023-11-29 | 220.50 | 223.47 | 219.68 | 220.06 | 55.015 | 13,008 |
| 2023-11-28 | 218.10 | 220.07 | 216.60 | 216.60 | 54.150 | 6,716 |
| 2023-11-27 | 217.72 | 221.12 | 216.85 | 220.41 | 55.103 | 4,828 |
| 2023-11-24 | 216.81 | 218.85 | 216.67 | 218.29 | 54.573 | 3,656 |
| 2023-11-22 | 217.77 | 221.51 | 214.54 | 218.43 | 54.608 | 21,800 |
| 2023-11-21 | 215.34 | 216.09 | 212.25 | 215.43 | 53.858 | 127,896 |
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.