Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	105.42	105.91	104.71	104.92	26.230	612
2022-05-26	101.16	103.87	100.54	103.66	25.915	92
2022-05-25	99.000	101.65	99.000	100.52	25.131	216
2022-05-24	101.22	101.22	97.664	98.580	24.645	20
2022-05-23	100.47	102.08	100.47	101.59	25.398	1,032
2022-05-20	101.79	103.01	99.180	99.180	24.795	100
2022-05-19	99.840	102.68	99.065	102.68	25.670	220
2022-05-18	105.20	106.03	101.01	101.01	25.253	216
2022-05-17	106.44	106.51	106.18	106.18	26.545	2,572
2022-05-16	107.97	107.97	105.78	106.56	26.640	32
2022-05-13	103.86	108.40	103.86	107.87	26.966	244
2022-05-12	101.18	103.23	101.18	103.11	25.778	1,052
2022-05-11	106.01	106.01	103.92	103.92	25.980	84
2022-05-10	104.63	106.35	102.84	105.88	26.470	376
2022-05-09	108.18	109.29	103.91	104.13	26.033	1,208
2022-05-06	110.00	111.15	109.71	111.15	27.788	1,888
2022-05-05	114.36	114.36	110.38	110.90	27.725	268
2022-05-04	112.08	113.43	111.89	113.43	28.358	1,280
2022-05-03	112.59	115.88	112.59	115.59	28.896	4,256
2022-04-28	117.29	121.15	117.29	121.15	30.286	216
2022-04-27	114.72	115.33	114.72	115.33	28.833	844
2022-04-26	115.85	115.85	115.26	115.26	28.815	280
2022-04-25	116.67	117.56	116.46	116.87	29.218	1,544
2022-04-22	120.61	120.65	118.73	119.07	29.768	792
2022-04-21	129.06	129.06	122.33	122.33	30.583	2,740
2022-04-20	124.67	128.50	124.67	128.47	32.118	7,232
2022-04-19	124.83	128.36	124.83	128.36	32.090	252
2022-04-14	132.68	132.68	128.60	128.60	32.150	108
2022-04-13	129.07	130.38	129.07	130.38	32.595	4
2022-04-12	127.16	131.91	127.16	129.75	32.436	92,828
2022-04-11	129.00	129.50	128.18	128.51	32.128	1,868
2022-04-08	133.21	133.21	130.73	131.27	32.818	144
2022-04-07	132.55	133.85	130.96	132.66	33.165	1,240
2022-04-06	138.24	138.74	128.83	129.65	32.413	5,864
2022-04-05	141.70	143.42	139.78	140.08	35.020	3,076
2022-04-04	140.83	143.10	139.03	142.53	35.633	6,920
2022-04-01	140.33	141.23	138.74	138.83	34.708	1,252
2022-03-31	139.11	140.58	138.54	139.91	34.978	244
2022-03-30	141.04	141.04	138.45	138.96	34.740	744
2022-03-29	141.38	141.59	139.85	140.51	35.128	3,288
2022-03-28	138.50	139.59	137.07	138.03	34.508	25,304
2022-03-25	140.00	140.00	135.61	137.89	34.473	2,288
2022-03-24	136.13	139.65	134.08	138.86	34.715	2,520
2022-03-23	134.99	136.66	132.72	135.31	33.826	3,868
2022-03-22	132.52	135.69	132.52	134.53	33.631	1,960
2022-03-21	130.93	131.87	129.76	129.90	32.475	2,456
2022-03-18	126.32	130.89	124.64	130.15	32.538	3,668
2022-03-17	122.75	126.70	122.75	126.70	31.675	10,816
2022-03-16	122.88	124.05	120.93	121.89	30.473	1,796
2022-03-15	115.64	120.39	115.64	120.39	30.098	2,988
2022-03-14	119.25	120.49	114.57	114.57	28.643	708
2022-03-11	122.25	124.29	122.05	122.16	30.540	400
2022-03-10	120.65	121.01	119.31	121.01	30.253	136
2022-03-09	118.92	120.57	118.92	120.24	30.060	8
2022-03-08	114.45	114.45	111.69	111.69	27.923	672
2022-03-07	117.40	118.99	115.01	115.10	28.775	2,904
2022-03-04	119.00	119.41	117.84	117.84	29.460	216
2022-03-03	124.00	124.00	120.23	120.30	30.076	68
2022-03-02	118.59	122.51	118.59	122.29	30.573	2,272
2022-03-01	121.23	121.23	118.43	118.43	29.608	368

← NewerPage 19 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.