Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	138.39	138.40	137.38	138.40	34.601	2,180
2023-02-28	139.07	139.59	138.73	139.56	34.891	3,736
2023-02-27	138.00	139.18	137.63	137.92	34.480	1,216
2023-02-24	135.04	135.14	133.86	135.06	33.765	828
2023-02-23	138.10	140.09	134.39	135.45	33.863	1,388
2023-02-22	133.12	134.98	132.63	134.98	33.745	13,800
2023-02-21	137.75	137.75	135.36	135.41	33.851	2,392
2023-02-17	140.39	140.39	136.70	136.70	34.176	6,112
2023-02-16	140.33	142.25	140.07	142.16	35.540	3,396
2023-02-15	142.42	144.64	140.92	142.26	35.564	6,676
2023-02-14	135.35	144.07	131.40	140.35	35.086	14,352
2023-02-13	135.50	136.44	135.04	135.48	33.870	1,328
2023-02-10	133.87	134.09	132.48	133.04	33.259	184
2023-02-09	137.76	137.76	136.54	136.54	34.135	1,556
2023-02-08	135.34	138.06	134.81	136.06	34.015	3,536
2023-02-07	129.14	132.62	129.14	132.62	33.155	1,300
2023-02-06	131.23	132.53	130.45	130.47	32.618	952
2023-02-03	130.50	133.54	130.50	132.75	33.188	676
2023-02-02	132.19	134.23	132.19	133.23	33.306	2,516
2023-02-01	125.21	127.17	124.26	127.17	31.793	7,760
2023-01-31	124.37	126.05	123.84	126.05	31.511	300,828
2023-01-30	125.57	125.57	124.49	124.49	31.122	5,804
2023-01-27	124.23	125.02	123.86	125.02	31.254	5,888
2023-01-26	123.68	124.40	123.29	124.40	31.100	1,220
2023-01-25	119.30	119.35	119.30	119.35	29.838	220
2023-01-24	112.95	120.15	112.95	120.15	30.038	1,324
2023-01-23	116.83	119.39	116.83	119.39	29.846	1,868
2023-01-20	112.55	114.51	112.55	114.51	28.626	416
2023-01-19	113.50	113.51	112.58	112.58	28.144	2,628
2023-01-18	116.30	117.91	115.74	115.74	28.934	8,824
2023-01-17	114.93	116.74	114.78	116.65	29.163	14,224
2023-01-13	115.65	116.18	115.65	116.18	29.044	1,884
2023-01-12	117.41	117.41	117.41	117.41	29.353	276
2023-01-11	114.52	115.30	114.52	115.09	28.771	2,096
2023-01-10	114.37	114.37	114.32	114.32	28.580	488
2023-01-09	116.24	117.27	115.10	115.62	28.906	668
2023-01-06	110.53	110.53	110.49	110.51	27.628	1,600
2023-01-05	111.20	111.23	109.89	110.38	27.595	7,716
2023-01-04	117.39	117.39	113.69	113.84	28.460	3,080
2023-01-03	123.33	123.33	119.44	119.72	29.930	1,528
2022-12-29	121.81	121.81	121.78	121.78	30.445	1,860
2022-12-23	119.50	119.50	118.68	118.68	29.670	216
2022-12-22	120.76	120.76	119.31	119.31	29.828	712
2022-12-21	122.48	122.58	122.48	122.58	30.646	180
2022-12-20	121.38	122.88	120.86	122.22	30.554	1,500
2022-12-19	123.66	123.66	121.91	121.97	30.492	2,540
2022-12-16	123.71	123.99	122.82	123.58	30.894	1,356
2022-12-15	126.66	126.66	125.10	125.10	31.274	612
2022-12-14	133.21	134.08	133.21	134.08	33.520	232
2022-12-13	136.90	137.11	135.76	137.02	34.255	2,008
2022-12-12	128.07	128.07	128.07	128.07	32.018	504
2022-12-09	129.61	131.55	128.72	128.72	32.179	1,108
2022-12-08	127.52	127.88	126.98	126.98	31.745	528
2022-12-07	127.45	127.45	125.37	126.67	31.666	1,060
2022-12-06	131.79	131.82	128.95	128.96	32.240	6,916
2022-12-05	132.41	134.08	132.37	133.21	33.303	3,276
2022-12-02	136.69	136.69	133.67	134.10	33.525	2,536
2022-12-01	140.05	140.05	138.37	140.02	35.004	5,340
2022-11-30	134.31	136.43	134.07	136.43	34.108	2,032
2022-11-29	134.05	134.05	132.45	134.05	33.512	1,084

← NewerPage 16 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.