Arista Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	215.00	216.29	213.74	215.90	53.975	11,124
2023-11-17	213.56	216.00	212.52	215.34	53.835	6,280
2023-11-16	208.91	214.67	207.77	212.23	53.059	7,388
2023-11-15	215.20	218.32	213.94	214.63	53.658	16,912
2023-11-14	213.01	216.71	213.00	215.52	53.880	9,924
2023-11-13	207.77	212.82	207.01	212.82	53.204	7,920
2023-11-10	200.97	208.14	200.97	206.44	51.610	15,708
2023-11-09	209.98	212.97	206.42	211.25	52.813	3,428
2023-11-08	213.76	214.80	209.30	210.28	52.570	11,140
2023-11-07	213.00	216.06	211.55	214.44	53.610	10,108
2023-11-06	212.49	216.22	210.19	210.81	52.703	128,444
2023-11-03	212.80	213.20	209.95	213.15	53.288	5,680
2023-11-02	212.26	214.06	208.73	211.05	52.762	9,364
2023-11-01	203.08	211.34	199.81	211.33	52.833	29,708
2023-10-31	190.07	201.23	188.00	200.28	50.069	30,140
2023-10-30	177.00	178.70	174.86	176.18	44.045	18,184
2023-10-27	173.06	176.88	171.50	175.57	43.893	3,480
2023-10-26	180.20	183.03	168.24	172.54	43.135	23,108
2023-10-25	192.03	192.37	185.87	186.47	46.618	11,624
2023-10-24	189.59	191.21	187.90	189.30	47.325	5,904
2023-10-23	184.85	188.38	180.18	187.59	46.898	12,016
2023-10-20	192.04	193.54	184.14	187.80	46.950	19,240
2023-10-19	195.00	196.19	192.34	193.04	48.259	12,352
2023-10-18	194.67	197.68	192.84	194.96	48.740	7,896
2023-10-17	193.88	197.83	192.00	196.55	49.138	11,476
2023-10-16	191.40	197.34	190.82	196.98	49.244	14,940
2023-10-13	193.53	194.64	189.43	189.98	47.495	5,380
2023-10-12	193.36	197.50	191.60	191.60	47.901	13,436
2023-10-11	192.28	193.18	186.10	187.80	46.950	12,976
2023-10-10	196.40	198.43	194.61	195.25	48.813	96,844
2023-10-09	193.02	196.44	191.30	196.44	49.110	7,664
2023-10-06	188.43	195.32	185.73	194.36	48.589	12,932
2023-10-05	186.25	187.07	183.42	187.07	46.768	2,164
2023-10-04	184.90	187.14	184.73	185.69	46.423	2,020
2023-10-03	187.09	187.49	183.36	184.87	46.218	3,780
2023-10-02	184.45	189.60	184.03	187.51	46.877	2,496
2023-09-29	186.52	187.14	183.44	183.44	45.860	4,412
2023-09-28	181.51	184.85	181.51	183.51	45.878	3,876
2023-09-27	179.73	182.92	177.92	180.64	45.160	20,668
2023-09-26	179.28	179.82	177.54	178.10	44.525	1,788
2023-09-25	179.09	183.08	179.09	181.10	45.274	1,880
2023-09-22	179.08	181.29	178.88	181.24	45.310	8,772
2023-09-21	180.02	180.37	177.19	178.98	44.745	5,360
2023-09-20	185.19	186.74	185.08	185.41	46.353	5,368
2023-09-19	184.62	184.62	182.46	184.35	46.088	4,824
2023-09-18	182.69	187.72	182.69	187.72	46.930	16,216
2023-09-15	185.41	185.43	183.62	184.21	46.053	5,564
2023-09-14	190.08	190.08	187.39	188.03	47.006	1,800
2023-09-13	187.33	191.98	186.62	189.00	47.249	4,944
2023-09-12	190.97	192.45	190.61	190.61	47.653	3,368
2023-09-11	198.57	198.59	190.32	192.17	48.041	4,864
2023-09-08	196.48	197.13	194.95	195.75	48.938	3,212
2023-09-07	193.77	195.25	192.48	195.12	48.779	10,868
2023-09-06	196.86	197.89	195.50	195.89	48.973	8,252
2023-09-05	197.67	198.12	195.62	198.00	49.499	6,952
2023-09-01	198.60	198.64	195.00	196.45	49.113	4,872
2023-08-31	192.03	195.54	190.84	194.17	48.542	13,224
2023-08-30	185.00	188.15	185.00	187.69	46.923	4,584
2023-08-29	181.16	187.00	181.16	186.02	46.505	2,904
2023-08-25	179.94	182.54	178.37	179.80	44.950	5,936

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.