Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	135.40	135.47	133.33	133.33	33.333	1,980
2022-11-25	137.12	137.23	135.90	136.14	34.035	1,160
2022-11-23	137.02	137.45	135.39	136.65	34.163	28,812
2022-11-22	133.24	135.64	132.65	134.61	33.653	21,436
2022-11-21	134.96	135.62	134.25	134.81	33.703	3,116
2022-11-18	133.78	135.15	133.45	134.64	33.660	1,384
2022-11-17	129.41	133.29	129.41	132.99	33.246	3,248
2022-11-16	131.29	131.39	128.81	129.77	32.443	2,344
2022-11-15	133.63	133.79	130.75	132.03	33.006	3,884
2022-11-14	128.50	134.48	128.50	134.03	33.507	4,056
2022-11-11	127.48	128.50	127.48	128.50	32.124	1,020
2022-11-10	129.72	129.72	127.55	127.55	31.888	2,312
2022-11-09	125.00	125.00	123.02	123.02	30.756	868
2022-11-08	130.73	130.73	128.95	129.44	32.360	2,356
2022-11-07	131.60	131.60	129.98	130.09	32.523	228
2022-11-04	132.27	133.29	129.96	129.97	32.493	43,476
2022-11-03	125.04	125.52	122.76	123.50	30.874	18,624
2022-11-02	128.08	129.75	126.39	128.28	32.070	34,496
2022-11-01	121.45	126.59	121.45	126.55	31.638	4,384
2022-10-31	120.45	122.89	120.45	122.89	30.723	636
2022-10-28	119.43	121.29	117.79	121.29	30.323	732
2022-10-27	124.53	124.53	119.39	119.39	29.848	864
2022-10-26	110.49	110.97	109.86	109.86	27.465	112
2022-10-25	106.67	112.65	106.67	112.65	28.163	1,500
2022-10-24	110.75	112.16	110.27	110.27	27.568	16
2022-10-21	107.21	110.59	107.21	110.59	27.648	1,144
2022-10-20	104.83	107.92	104.83	106.27	26.568	5,708
2022-10-19	105.04	107.30	104.34	104.34	26.084	1,584
2022-10-18	108.26	108.26	106.10	106.10	26.525	576
2022-10-17	103.20	105.88	103.20	104.49	26.121	2,640
2022-10-14	104.82	104.82	100.75	101.47	25.368	4,860
2022-10-13	99.150	104.88	99.150	103.98	25.995	288
2022-10-12	107.98	107.98	104.43	104.43	26.107	25,312
2022-10-11	108.49	108.51	107.03	108.19	27.048	1,068
2022-10-10	116.93	116.93	106.62	107.83	26.958	680
2022-10-07	119.70	121.90	116.91	116.91	29.226	23,480
2022-10-06	121.00	122.93	121.00	122.33	30.583	732
2022-10-05	119.33	120.74	118.64	120.74	30.185	664
2022-10-04	119.00	120.13	118.86	119.34	29.836	1,588
2022-10-03	112.89	115.93	112.89	115.93	28.983	1,220
2022-09-30	114.11	114.98	114.11	114.92	28.730	644
2022-09-29	113.60	114.39	113.60	114.39	28.598	976
2022-09-28	114.91	116.11	114.91	116.10	29.025	1,240
2022-09-27	109.10	111.78	109.10	109.10	27.275	34,356
2022-09-26	110.22	110.65	110.22	110.65	27.663	568
2022-09-23	111.24	111.24	109.74	109.74	27.435	800
2022-09-22	113.82	113.82	111.82	112.13	28.032	49,712
2022-09-21	114.07	118.52	114.07	117.91	29.478	20,388
2022-09-16	114.19	115.61	113.96	115.61	28.903	3,216
2022-09-15	121.70	122.24	117.24	118.49	29.623	204
2022-09-14	122.44	122.44	121.61	121.61	30.402	672
2022-09-13	122.02	122.02	121.17	121.34	30.335	732
2022-09-12	126.00	126.00	125.14	125.14	31.284	652
2022-09-09	124.00	124.70	124.00	124.70	31.175	52
2022-09-08	119.78	122.15	119.78	122.02	30.505	584
2022-09-07	117.92	119.17	117.92	119.17	29.793	528
2022-09-06	117.71	118.25	116.91	117.30	29.325	26,108
2022-09-02	118.42	120.19	117.41	117.41	29.353	13,260
2022-09-01	116.46	117.50	115.03	115.03	28.758	1,008
2022-08-31	121.00	121.00	119.51	119.51	29.877	232

← NewerPage 17 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.