Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 121.02 | 123.63 | 120.79 | 121.38 | 30.345 | 332 |
| 2022-02-25 | 120.57 | 120.70 | 120.57 | 120.70 | 30.175 | 432 |
| 2022-02-24 | 109.00 | 118.07 | 108.50 | 118.07 | 29.518 | 1,352 |
| 2022-02-23 | 120.98 | 120.98 | 120.98 | 120.98 | 30.244 | 292 |
| 2022-02-22 | 124.01 | 125.66 | 121.97 | 121.97 | 30.493 | 448 |
| 2022-02-18 | 128.65 | 128.65 | 126.75 | 126.75 | 31.688 | 3,204 |
| 2022-02-17 | 132.02 | 132.02 | 130.17 | 130.46 | 32.614 | 2,760 |
| 2022-02-16 | 128.56 | 130.24 | 126.30 | 130.24 | 32.560 | 1,432 |
| 2022-02-15 | 132.08 | 132.25 | 124.74 | 131.01 | 32.753 | 8,516 |
| 2022-02-14 | 119.26 | 122.72 | 119.26 | 122.26 | 30.565 | 1,484 |
| 2022-02-11 | 127.60 | 127.67 | 120.74 | 120.74 | 30.186 | 812 |
| 2022-02-10 | 126.40 | 130.14 | 126.40 | 127.10 | 31.775 | 528 |
| 2022-02-09 | 124.53 | 128.78 | 124.00 | 128.40 | 32.100 | 192 |
| 2022-02-08 | 122.90 | 123.24 | 122.07 | 123.24 | 30.810 | 164 |
| 2022-02-07 | 122.30 | 122.70 | 121.71 | 122.70 | 30.675 | 24 |
| 2022-02-04 | 121.10 | 122.01 | 120.64 | 122.01 | 30.503 | 136 |
| 2022-02-03 | 122.15 | 122.97 | 121.55 | 122.97 | 30.743 | 252 |
| 2022-02-02 | 126.16 | 126.16 | 124.75 | 125.32 | 31.331 | 2,232 |
| 2022-02-01 | 124.00 | 125.40 | 121.16 | 122.91 | 30.728 | 1,056 |
| 2022-01-31 | 121.00 | 123.20 | 120.30 | 123.12 | 30.780 | 1,220 |
| 2022-01-28 | 118.45 | 119.09 | 116.45 | 119.01 | 29.751 | 2,768 |
| 2022-01-27 | 120.96 | 121.81 | 116.50 | 116.50 | 29.125 | 1,260 |
| 2022-01-26 | 118.67 | 120.85 | 118.24 | 120.85 | 30.213 | 588 |
| 2022-01-25 | 119.77 | 119.77 | 115.95 | 116.93 | 29.233 | 224 |
| 2022-01-24 | 117.96 | 120.25 | 115.05 | 119.63 | 29.907 | 7,064 |
| 2022-01-21 | 120.56 | 122.25 | 119.61 | 119.61 | 29.903 | 1,372 |
| 2022-01-20 | 127.14 | 127.14 | 124.77 | 125.10 | 31.275 | 376 |
| 2022-01-19 | 127.12 | 128.75 | 125.50 | 127.26 | 31.815 | 516 |
| 2022-01-18 | 127.06 | 128.11 | 126.34 | 127.92 | 31.980 | 172 |
| 2022-01-14 | 129.60 | 131.55 | 128.17 | 128.17 | 32.043 | 348 |
| 2022-01-13 | 133.00 | 133.00 | 131.55 | 132.54 | 33.135 | 376 |
| 2022-01-12 | 135.00 | 136.54 | 132.80 | 132.80 | 33.200 | 2,020 |
| 2022-01-11 | 131.00 | 132.56 | 130.90 | 131.75 | 32.938 | 484 |
| 2022-01-10 | 127.32 | 129.48 | 126.47 | 129.41 | 32.352 | 7,084 |
| 2022-01-07 | 133.00 | 134.75 | 130.01 | 130.01 | 32.503 | 1,252 |
| 2022-01-06 | 131.83 | 134.84 | 131.27 | 132.45 | 33.113 | 1,156 |
| 2022-01-05 | 137.60 | 138.66 | 134.88 | 135.08 | 33.770 | 2,080 |
| 2022-01-04 | 142.00 | 142.25 | 137.23 | 138.01 | 34.503 | 2,312 |
| 2021-12-31 | 143.30 | 145.05 | 143.30 | 145.05 | 36.263 | 824 |
| 2021-12-30 | 145.78 | 145.87 | 143.32 | 144.38 | 36.095 | 3,840 |
| 2021-12-29 | 144.27 | 146.26 | 144.27 | 145.52 | 36.380 | 572 |
| 2021-12-23 | 140.07 | 144.05 | 140.00 | 143.27 | 35.818 | 2,936 |
| 2021-12-22 | 138.40 | 139.95 | 136.59 | 139.95 | 34.987 | 2,036 |
| 2021-12-21 | 135.52 | 137.05 | 133.68 | 137.05 | 34.263 | 3,304 |
| 2021-12-20 | 132.98 | 134.52 | 132.50 | 133.58 | 33.395 | 1,088 |
| 2021-12-17 | 129.33 | 135.55 | 129.29 | 134.93 | 33.733 | 9,936 |
| 2021-12-16 | 139.90 | 140.53 | 131.41 | 132.59 | 33.148 | 8,432 |
| 2021-12-15 | 131.70 | 134.73 | 131.70 | 134.73 | 33.681 | 2,844 |
| 2021-12-14 | 130.21 | 131.78 | 129.59 | 130.70 | 32.675 | 512 |
| 2021-12-13 | 132.10 | 133.79 | 131.01 | 132.79 | 33.198 | 2,776 |
| 2021-12-10 | 130.14 | 130.14 | 129.01 | 130.06 | 32.515 | 392 |
| 2021-12-09 | 126.76 | 130.54 | 126.76 | 130.11 | 32.528 | 1,236 |
| 2021-12-08 | 125.82 | 126.60 | 125.47 | 125.78 | 31.445 | 452 |
| 2021-12-07 | 124.00 | 126.36 | 123.68 | 126.19 | 31.548 | 288 |
| 2021-12-06 | 121.26 | 122.85 | 119.37 | 122.08 | 30.520 | 780 |
| 2021-12-03 | 123.50 | 124.99 | 120.41 | 120.41 | 30.103 | 20 |
| 2021-12-02 | 122.40 | 122.75 | 120.24 | 122.65 | 30.663 | 288 |
| 2021-12-01 | 125.50 | 125.82 | 124.16 | 124.16 | 31.040 | 480 |
| 2021-11-30 | 125.36 | 126.00 | 123.72 | 125.06 | 31.265 | 36 |
| 2021-11-29 | 128.06 | 128.06 | 125.64 | 126.26 | 31.565 | 952 |
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.