Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 412.00 | 416.74 | 397.57 | 399.66 | 99.915 | 42,764 |
| 2024-11-07 | 425.39 | 430.00 | 423.00 | 428.71 | 107.18 | 19,284 |
| 2024-11-06 | 414.32 | 423.72 | 414.31 | 420.23 | 105.06 | 23,232 |
| 2024-11-05 | 396.23 | 405.27 | 395.93 | 403.47 | 100.87 | 5,112 |
| 2024-11-04 | 398.70 | 400.54 | 393.31 | 399.43 | 99.858 | 10,332 |
| 2024-11-01 | 387.33 | 396.86 | 386.19 | 393.33 | 98.333 | 7,248 |
| 2024-10-31 | 389.16 | 390.87 | 382.26 | 385.27 | 96.318 | 13,436 |
| 2024-10-30 | 400.63 | 401.25 | 393.93 | 398.43 | 99.608 | 6,964 |
| 2024-10-29 | 395.00 | 404.36 | 393.89 | 401.34 | 100.34 | 19,912 |
| 2024-10-28 | 399.50 | 399.89 | 390.89 | 392.94 | 98.235 | 4,420 |
| 2024-10-25 | 399.67 | 401.00 | 393.63 | 394.72 | 98.680 | 6,188 |
| 2024-10-24 | 397.39 | 398.13 | 394.30 | 396.54 | 99.135 | 3,888 |
| 2024-10-23 | 394.00 | 401.00 | 391.62 | 391.89 | 97.973 | 8,936 |
| 2024-10-22 | 398.13 | 402.91 | 393.33 | 399.38 | 99.845 | 6,280 |
| 2024-10-21 | 398.40 | 408.28 | 398.40 | 407.74 | 101.94 | 12,776 |
| 2024-10-18 | 405.60 | 409.86 | 399.79 | 402.56 | 100.64 | 5,548 |
| 2024-10-17 | 413.80 | 415.98 | 410.55 | 410.65 | 102.66 | 7,668 |
| 2024-10-16 | 395.08 | 405.65 | 395.08 | 402.67 | 100.67 | 9,572 |
| 2024-10-15 | 412.77 | 412.78 | 382.29 | 392.86 | 98.215 | 26,264 |
| 2024-10-14 | 419.53 | 422.73 | 415.14 | 416.55 | 104.14 | 8,652 |
| 2024-10-11 | 410.86 | 417.91 | 410.35 | 417.06 | 104.27 | 4,804 |
| 2024-10-10 | 406.75 | 410.71 | 402.96 | 408.87 | 102.22 | 2,980 |
| 2024-10-09 | 399.99 | 408.54 | 396.24 | 406.65 | 101.66 | 6,200 |
| 2024-10-08 | 396.99 | 401.87 | 394.71 | 399.16 | 99.790 | 5,344 |
| 2024-10-07 | 394.91 | 399.48 | 391.32 | 394.58 | 98.646 | 6,732 |
| 2024-10-04 | 391.29 | 396.80 | 388.54 | 390.76 | 97.690 | 15,208 |
| 2024-10-03 | 389.00 | 395.74 | 387.93 | 391.58 | 97.895 | 2,912 |
| 2024-10-02 | 383.00 | 390.18 | 379.11 | 390.08 | 97.520 | 4,572 |
| 2024-10-01 | 388.18 | 388.84 | 378.62 | 384.69 | 96.172 | 9,128 |
| 2024-09-30 | 378.19 | 383.30 | 376.53 | 382.31 | 95.578 | 2,100 |
| 2024-09-27 | 385.12 | 385.51 | 376.27 | 379.81 | 94.953 | 12,980 |
| 2024-09-26 | 400.00 | 400.00 | 382.01 | 387.98 | 96.995 | 5,760 |
| 2024-09-25 | 385.00 | 389.84 | 383.49 | 389.45 | 97.363 | 7,944 |
| 2024-09-24 | 385.49 | 388.03 | 379.62 | 385.75 | 96.438 | 7,404 |
| 2024-09-23 | 385.48 | 389.00 | 383.14 | 386.22 | 96.555 | 4,140 |
| 2024-09-20 | 378.50 | 383.29 | 377.48 | 381.99 | 95.498 | 3,828 |
| 2024-09-19 | 367.96 | 380.39 | 367.95 | 377.34 | 94.335 | 11,512 |
| 2024-09-18 | 361.88 | 367.13 | 357.89 | 363.63 | 90.908 | 8,600 |
| 2024-09-17 | 365.00 | 367.50 | 361.02 | 361.90 | 90.475 | 5,820 |
| 2024-09-16 | 355.48 | 360.17 | 352.00 | 359.62 | 89.905 | 8,644 |
| 2024-09-13 | 357.00 | 364.05 | 355.83 | 360.49 | 90.123 | 12,632 |
| 2024-09-12 | 343.51 | 357.62 | 340.04 | 355.66 | 88.915 | 7,248 |
| 2024-09-11 | 327.10 | 339.84 | 324.07 | 339.82 | 84.955 | 8,948 |
| 2024-09-10 | 325.00 | 329.07 | 322.17 | 326.86 | 81.715 | 1,796 |
| 2024-09-09 | 317.62 | 325.76 | 317.62 | 322.84 | 80.710 | 5,004 |
| 2024-09-06 | 325.50 | 327.89 | 313.25 | 313.78 | 78.445 | 5,536 |
| 2024-09-05 | 323.50 | 329.05 | 320.47 | 326.64 | 81.660 | 6,196 |
| 2024-09-04 | 325.28 | 329.76 | 321.84 | 326.76 | 81.690 | 7,332 |
| 2024-09-03 | 352.99 | 357.00 | 327.91 | 327.97 | 81.993 | 16,676 |
| 2024-08-30 | 350.30 | 351.87 | 344.98 | 349.19 | 87.298 | 3,176 |
| 2024-08-29 | 338.00 | 353.56 | 338.00 | 348.74 | 87.185 | 10,736 |
| 2024-08-28 | 343.90 | 348.63 | 336.71 | 337.94 | 84.485 | 15,080 |
| 2024-08-27 | 341.51 | 348.32 | 337.39 | 347.10 | 86.775 | 4,444 |
| 2024-08-23 | 355.00 | 358.24 | 350.90 | 353.68 | 88.420 | 6,280 |
| 2024-08-22 | 355.80 | 359.05 | 352.04 | 352.70 | 88.175 | 6,308 |
| 2024-08-21 | 351.63 | 356.85 | 351.33 | 354.00 | 88.500 | 7,856 |
| 2024-08-20 | 351.51 | 357.86 | 351.51 | 355.00 | 88.750 | 26,676 |
| 2024-08-19 | 353.89 | 353.89 | 342.80 | 349.51 | 87.378 | 10,100 |
| 2024-08-16 | 355.66 | 356.88 | 352.65 | 353.94 | 88.485 | 47,536 |
| 2024-08-15 | 355.10 | 358.60 | 353.64 | 356.45 | 89.113 | 30,072 |
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.