Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	121.00	121.00	119.51	119.51	29.877	232
2022-08-30	121.27	121.27	119.86	120.72	30.180	160
2022-08-26	126.55	126.55	123.73	123.97	30.993	160
2022-08-25	126.37	126.37	126.37	126.37	31.591	832
2022-08-24	126.96	126.96	125.57	125.57	31.393	2,004
2022-08-23	125.46	128.58	125.46	128.58	32.145	408
2022-08-22	127.50	127.50	125.80	126.21	31.553	40,396
2022-08-19	131.37	131.37	129.94	129.94	32.485	236
2022-08-18	130.57	132.04	130.53	132.04	33.010	188
2022-08-17	128.83	129.15	128.80	129.15	32.288	124
2022-08-16	129.99	129.99	129.99	129.99	32.497	76
2022-08-15	126.37	128.33	126.37	128.33	32.083	480
2022-08-12	127.42	127.42	127.42	127.42	31.854	128
2022-08-11	127.07	127.80	126.53	126.86	31.715	292
2022-08-10	124.25	124.25	124.03	124.03	31.006	436
2022-08-09	123.99	123.99	123.99	123.99	30.998	296
2022-08-08	125.26	125.26	124.66	124.66	31.165	72
2022-08-05	121.99	126.30	121.88	126.30	31.575	640
2022-08-04	123.52	124.04	122.80	122.80	30.700	396
2022-08-03	119.01	121.85	118.68	121.80	30.449	1,152
2022-08-02	122.72	123.05	116.98	117.55	29.386	2,920
2022-08-01	115.72	117.48	115.22	117.04	29.259	1,208
2022-07-29	115.03	116.53	115.03	116.53	29.133	1,016
2022-07-28	112.00	115.46	112.00	115.46	28.865	704
2022-07-27	104.52	107.03	104.52	107.03	26.758	48
2022-07-26	104.08	105.82	104.08	105.82	26.455	144
2022-07-25	102.41	103.21	102.41	103.00	25.750	168
2022-07-22	105.01	105.01	102.51	102.51	25.628	164
2022-07-21	105.26	105.26	105.02	105.02	26.255	240
2022-07-20	102.01	104.95	102.01	104.73	26.183	2,048
2022-07-19	104.30	104.42	104.30	104.42	26.105	104
2022-07-18	102.05	102.05	101.42	101.42	25.355	288
2022-07-14	96.805	97.660	95.080	97.660	24.415	200
2022-07-13	95.530	96.930	95.530	96.930	24.233	16
2022-07-12	100.70	100.70	100.34	100.36	25.090	964
2022-07-11	102.71	102.71	102.71	102.71	25.678	272
2022-07-08	101.08	101.08	101.08	101.08	25.270	212
2022-07-07	101.17	102.25	101.17	102.25	25.563	4
2022-07-06	96.150	98.040	96.150	96.860	24.215	20,456
2022-07-05	91.506	93.830	91.310	93.380	23.345	784
2022-07-01	93.740	93.740	93.410	93.410	23.353	296
2022-06-30	93.330	93.330	93.230	93.290	23.323	4
2022-06-29	94.885	94.885	94.315	94.370	23.593	480
2022-06-28	96.195	96.195	96.110	96.110	24.028	540
2022-06-27	100.31	100.31	98.480	99.500	24.875	292
2022-06-24	97.720	98.950	97.720	98.950	24.738	28
2022-06-22	94.430	94.430	93.390	93.390	23.348	152
2022-06-21	92.500	92.500	92.500	92.500	23.125	964
2022-06-17	91.165	92.410	90.690	91.670	22.918	2,404
2022-06-16	90.400	91.392	89.500	89.500	22.375	260
2022-06-15	93.500	93.500	92.390	92.390	23.098	244
2022-06-14	91.730	92.470	91.730	92.300	23.075	28
2022-06-13	91.230	93.270	91.160	92.978	23.245	500
2022-06-10	95.975	95.975	95.030	95.566	23.891	84
2022-06-09	102.50	102.50	101.10	101.17	25.293	540
2022-06-08	103.06	104.01	103.06	104.01	26.003	272
2022-06-07	102.37	104.07	102.37	104.07	26.017	1,336
2022-06-06	105.22	105.44	105.14	105.44	26.360	212
2022-06-01	103.11	104.00	100.71	101.39	25.348	4,228
2022-05-31	104.55	106.25	102.80	103.51	25.878	508

← NewerPage 18 of 21 · 1,225 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.