Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	170.60	170.60	166.12	167.14	41.784	8,456
2023-05-30	172.50	178.00	171.04	173.77	43.441	34,288
2023-05-26	157.01	169.85	157.01	169.06	42.266	6,260
2023-05-25	153.00	156.51	151.22	156.39	39.097	11,272
2023-05-24	141.82	142.55	139.31	140.29	35.073	4,012
2023-05-23	143.93	143.94	141.96	142.58	35.644	9,624
2023-05-22	146.00	147.37	144.93	145.89	36.473	16,144
2023-05-19	143.00	145.47	142.81	144.05	36.013	7,220
2023-05-18	134.62	139.84	133.64	139.76	34.940	26,364
2023-05-17	136.54	136.83	134.65	136.83	34.207	3,156
2023-05-16	137.39	137.75	136.45	136.98	34.244	700
2023-05-15	139.20	139.46	138.45	138.45	34.613	3,520
2023-05-12	140.16	140.16	137.16	137.19	34.298	45,968
2023-05-11	141.56	141.79	139.00	139.40	34.850	76,776
2023-05-10	140.39	141.80	138.67	139.81	34.953	2,664
2023-05-09	138.10	139.01	136.98	138.35	34.587	42,996
2023-05-05	135.99	137.48	135.42	137.14	34.285	1,944
2023-05-04	131.90	136.22	131.90	134.65	33.661	2,704
2023-05-03	134.48	135.53	132.36	134.28	33.571	4,072
2023-05-02	145.39	146.00	135.07	137.67	34.418	19,840
2023-04-28	155.94	159.13	155.94	159.13	39.782	8,120
2023-04-27	155.66	156.00	154.61	155.88	38.969	5,804
2023-04-26	157.99	158.65	156.39	156.39	39.096	6,172
2023-04-25	156.56	156.56	153.45	153.67	38.416	1,964
2023-04-24	154.70	156.74	154.70	156.74	39.186	6,284
2023-04-21	154.07	155.63	153.78	155.30	38.824	1,924
2023-04-20	155.37	157.06	154.61	157.01	39.252	8,156
2023-04-19	160.26	161.12	156.66	156.66	39.164	11,788
2023-04-18	165.41	165.69	162.19	162.38	40.596	11,620
2023-04-17	164.52	164.52	162.72	163.55	40.886	1,380
2023-04-14	164.79	166.50	163.05	163.05	40.761	6,076
2023-04-13	162.64	163.88	162.39	163.51	40.878	12,120
2023-04-12	161.43	162.56	160.12	161.23	40.309	5,900
2023-04-11	161.45	162.22	159.50	160.40	40.100	8,244
2023-04-06	158.00	160.94	157.22	160.48	40.121	5,108
2023-04-05	165.59	165.59	162.45	162.86	40.714	1,832
2023-04-04	168.10	168.22	165.85	167.22	41.806	21,172
2023-04-03	166.45	168.25	166.20	167.10	41.775	3,528
2023-03-31	162.23	166.42	161.00	164.93	41.233	3,796
2023-03-30	162.94	163.50	161.95	161.95	40.488	1,472
2023-03-29	164.76	164.91	161.56	161.72	40.430	4,536
2023-03-28	165.71	165.71	161.92	162.13	40.531	64,800
2023-03-27	169.60	170.91	168.19	169.00	42.250	1,652
2023-03-24	169.37	169.44	167.16	168.04	42.009	12,620
2023-03-23	166.06	171.44	166.06	168.92	42.230	27,436
2023-03-22	166.90	169.71	166.90	169.71	42.428	41,448
2023-03-21	166.02	168.17	165.36	168.17	42.042	8,456
2023-03-20	163.00	164.58	161.70	164.58	41.144	18,732
2023-03-17	162.43	164.17	160.31	163.49	40.871	41,864
2023-03-16	153.36	163.98	153.36	163.11	40.778	7,184
2023-03-15	151.24	153.77	150.93	153.77	38.443	11,328
2023-03-14	149.80	152.78	149.00	152.01	38.003	7,404
2023-03-13	145.00	148.39	142.89	147.30	36.825	14,924
2023-03-10	148.90	150.32	145.80	146.01	36.501	138,028
2023-03-09	149.01	152.01	147.89	148.98	37.245	27,676
2023-03-08	143.63	147.85	143.63	147.54	36.885	6,740
2023-03-07	144.34	144.34	141.53	141.53	35.381	9,620
2023-03-06	142.31	144.45	141.42	143.37	35.843	8,428
2023-03-03	138.14	140.45	138.14	140.37	35.093	4,724
2023-03-02	136.86	137.20	134.48	135.67	33.916	298,932

← NewerPage 15 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.