Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	192.88	193.48	181.65	182.25	45.563	11,060
2023-08-23	187.52	190.83	186.20	190.63	47.656	183,908
2023-08-22	184.60	187.80	183.34	187.33	46.833	3,632
2023-08-21	181.97	186.55	181.53	183.48	45.870	5,904
2023-08-18	179.14	181.91	177.26	180.94	45.236	4,444
2023-08-17	183.54	184.55	181.46	183.74	45.934	14,776
2023-08-16	180.97	182.70	180.40	181.99	45.498	48,904
2023-08-15	177.45	181.80	177.45	180.70	45.175	9,744
2023-08-14	174.08	178.20	174.01	176.95	44.237	2,200
2023-08-11	176.23	176.23	174.62	175.76	43.939	1,608
2023-08-10	178.53	179.86	176.10	176.32	44.080	1,204
2023-08-09	181.90	182.01	176.67	178.17	44.543	6,832
2023-08-08	181.21	181.21	178.61	180.44	45.109	3,028
2023-08-07	180.12	180.50	174.62	178.27	44.566	23,596
2023-08-04	179.74	182.40	177.21	180.60	45.149	28,420
2023-08-03	178.67	180.62	174.32	177.80	44.449	16,168
2023-08-02	183.22	183.57	177.19	178.74	44.684	14,336
2023-08-01	177.27	190.53	172.00	184.46	46.115	160,496
2023-07-31	153.25	154.68	151.05	154.28	38.569	3,804
2023-07-28	156.73	157.00	150.13	154.05	38.513	11,920
2023-07-27	164.34	164.88	159.78	162.98	40.745	24,660
2023-07-26	173.05	173.14	163.15	163.15	40.786	16,688
2023-07-25	174.24	175.47	173.12	174.75	43.688	3,084
2023-07-24	171.83	171.83	169.02	170.89	42.723	2,568
2023-07-21	172.82	173.53	171.76	172.22	43.055	2,196
2023-07-20	175.30	176.28	172.63	172.63	43.158	4,260
2023-07-19	174.82	176.06	173.98	174.42	43.604	3,836
2023-07-18	170.33	174.22	169.14	174.17	43.542	12,080
2023-07-17	166.57	170.01	166.34	170.01	42.501	2,992
2023-07-14	166.80	169.20	162.86	165.11	41.278	5,704
2023-07-13	165.22	167.71	165.20	166.90	41.725	59,256
2023-07-12	162.77	164.58	161.99	164.58	41.144	9,712
2023-07-11	160.41	161.61	158.47	159.26	39.815	7,848
2023-07-10	157.23	158.41	155.86	158.24	39.561	5,552
2023-07-07	158.46	159.84	157.53	159.25	39.814	5,964
2023-07-06	157.13	159.04	156.98	159.04	39.761	4,068
2023-07-05	157.86	159.93	157.86	159.41	39.853	4,360
2023-07-03	161.21	161.27	158.25	159.93	39.983	6,192
2023-06-30	161.21	164.14	160.00	164.14	41.034	1,960
2023-06-29	156.75	159.93	155.33	158.09	39.523	7,856
2023-06-28	154.75	158.01	154.19	156.40	39.100	3,100
2023-06-27	152.90	155.28	152.90	155.28	38.820	3,008
2023-06-26	150.32	153.19	149.32	150.12	37.530	2,180
2023-06-23	150.73	150.73	148.53	149.48	37.369	4,612
2023-06-22	153.59	153.59	150.05	152.73	38.183	234,256
2023-06-21	154.50	154.50	149.90	150.24	37.560	20,200
2023-06-20	157.30	158.83	153.80	153.80	38.450	23,492
2023-06-19	165.69	165.69	165.69	165.69	41.423	360
2023-06-16	165.69	165.69	160.10	160.61	40.153	8,988
2023-06-15	160.89	163.12	158.50	163.12	40.780	13,884
2023-06-14	164.92	167.27	164.60	167.11	41.777	2,508
2023-06-13	171.50	171.54	165.80	168.00	42.000	6,084
2023-06-12	163.26	168.49	163.09	167.87	41.968	7,352
2023-06-09	164.36	167.01	162.10	163.24	40.810	6,820
2023-06-08	156.54	162.14	156.06	160.64	40.160	15,456
2023-06-07	160.22	162.35	156.11	156.11	39.026	9,580
2023-06-06	160.40	160.40	157.89	159.84	39.960	10,540
2023-06-05	162.37	163.27	160.49	162.64	40.660	4,764
2023-06-02	167.85	169.74	163.97	163.98	40.994	8,068
2023-06-01	165.86	167.27	165.86	166.50	41.624	3,304

← NewerPage 14 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.