Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 355.99 | 358.40 | 351.47 | 352.17 | 88.043 | 4,441,464 |
| 2024-08-21 | 351.63 | 357.05 | 351.07 | 355.89 | 88.973 | 4,780,376 |
| 2024-08-20 | 353.60 | 358.00 | 352.11 | 353.79 | 88.448 | 4,335,064 |
| 2024-08-19 | 352.00 | 353.17 | 342.76 | 352.06 | 88.015 | 5,575,884 |
| 2024-08-16 | 354.85 | 357.00 | 352.20 | 353.89 | 88.473 | 5,050,764 |
| 2024-08-15 | 355.00 | 358.68 | 353.35 | 356.60 | 89.150 | 5,163,700 |
| 2024-08-14 | 348.60 | 353.89 | 345.21 | 348.65 | 87.163 | 6,732,304 |
| 2024-08-13 | 339.42 | 346.64 | 339.42 | 346.19 | 86.548 | 5,592,728 |
| 2024-08-12 | 337.00 | 343.12 | 335.38 | 338.33 | 84.583 | 3,670,496 |
| 2024-08-09 | 332.00 | 340.49 | 332.00 | 335.81 | 83.953 | 6,379,276 |
| 2024-08-08 | 324.39 | 334.70 | 319.96 | 334.50 | 83.625 | 5,698,616 |
| 2024-08-07 | 331.37 | 336.07 | 315.71 | 317.33 | 79.333 | 8,118,120 |
| 2024-08-06 | 320.15 | 329.19 | 313.07 | 323.54 | 80.885 | 6,599,796 |
| 2024-08-05 | 300.00 | 317.66 | 291.95 | 314.93 | 78.733 | 10,569,100 |
| 2024-08-02 | 320.00 | 325.00 | 311.40 | 319.34 | 79.835 | 10,799,420 |
| 2024-08-01 | 350.50 | 364.15 | 332.14 | 338.64 | 84.660 | 17,044,568 |
| 2024-07-31 | 338.00 | 349.70 | 331.00 | 346.55 | 86.638 | 22,240,072 |
| 2024-07-30 | 321.65 | 324.68 | 307.12 | 311.42 | 77.855 | 17,064,792 |
| 2024-07-29 | 321.10 | 328.01 | 319.97 | 320.55 | 80.138 | 11,292,612 |
| 2024-07-26 | 318.44 | 322.82 | 317.18 | 319.21 | 79.803 | 9,407,736 |
| 2024-07-25 | 327.00 | 327.01 | 308.90 | 314.12 | 78.530 | 17,858,288 |
| 2024-07-24 | 340.85 | 344.60 | 324.11 | 325.87 | 81.468 | 10,583,276 |
| 2024-07-23 | 342.23 | 348.88 | 340.20 | 346.65 | 86.663 | 4,879,912 |
| 2024-07-22 | 335.66 | 343.50 | 334.40 | 342.24 | 85.560 | 8,183,352 |
| 2024-07-19 | 332.64 | 336.28 | 330.03 | 330.56 | 82.640 | 5,417,400 |
| 2024-07-18 | 338.66 | 339.96 | 326.69 | 332.63 | 83.158 | 9,872,936 |
| 2024-07-17 | 350.71 | 352.50 | 335.92 | 336.68 | 84.170 | 12,541,476 |
| 2024-07-16 | 361.81 | 363.67 | 356.28 | 358.23 | 89.558 | 6,463,152 |
| 2024-07-15 | 365.07 | 367.10 | 358.89 | 360.42 | 90.105 | 4,856,796 |
| 2024-07-12 | 358.13 | 366.40 | 357.29 | 361.90 | 90.475 | 5,007,612 |
| 2024-07-11 | 364.09 | 365.00 | 355.36 | 359.59 | 89.898 | 7,805,656 |
| 2024-07-10 | 366.96 | 368.18 | 355.87 | 363.75 | 90.938 | 9,181,988 |
| 2024-07-09 | 371.93 | 376.50 | 365.64 | 365.75 | 91.438 | 8,008,156 |
| 2024-07-08 | 366.15 | 373.98 | 366.07 | 371.07 | 92.768 | 6,250,444 |
| 2024-07-05 | 366.48 | 367.25 | 361.09 | 366.14 | 91.535 | 5,431,408 |
| 2024-07-03 | 358.00 | 365.42 | 356.49 | 365.42 | 91.355 | 4,840,768 |
| 2024-07-02 | 357.35 | 363.28 | 354.93 | 357.01 | 89.253 | 6,315,108 |
| 2024-07-01 | 354.71 | 357.57 | 344.75 | 356.70 | 89.175 | 6,548,416 |
| 2024-06-28 | 348.00 | 355.22 | 348.00 | 350.48 | 87.620 | 11,519,044 |
| 2024-06-27 | 338.00 | 350.98 | 337.99 | 347.93 | 86.983 | 9,985,700 |
| 2024-06-26 | 334.53 | 337.29 | 332.02 | 334.70 | 83.675 | 6,970,364 |
| 2024-06-25 | 331.34 | 335.69 | 329.01 | 334.53 | 83.633 | 7,642,064 |
| 2024-06-24 | 334.65 | 335.65 | 327.03 | 329.21 | 82.303 | 9,646,324 |
| 2024-06-21 | 338.48 | 338.55 | 327.00 | 337.36 | 84.340 | 16,391,656 |
| 2024-06-20 | 343.98 | 345.89 | 336.83 | 340.19 | 85.048 | 13,982,340 |
| 2024-06-18 | 340.00 | 344.13 | 337.72 | 340.34 | 85.085 | 11,567,876 |
| 2024-06-17 | 332.68 | 341.87 | 326.06 | 340.08 | 85.020 | 13,177,360 |
| 2024-06-14 | 331.00 | 331.44 | 325.31 | 328.50 | 82.125 | 8,591,836 |
| 2024-06-13 | 320.00 | 331.75 | 319.18 | 331.67 | 82.918 | 15,586,424 |
| 2024-06-12 | 307.17 | 312.41 | 302.64 | 311.33 | 77.833 | 8,806,988 |
| 2024-06-11 | 298.33 | 305.14 | 295.21 | 304.77 | 76.193 | 7,977,712 |
| 2024-06-10 | 294.60 | 298.68 | 291.22 | 297.58 | 74.395 | 7,366,784 |
| 2024-06-07 | 296.80 | 301.39 | 295.17 | 296.79 | 74.198 | 5,878,052 |
| 2024-06-06 | 295.00 | 298.07 | 293.52 | 296.57 | 74.143 | 6,394,632 |
| 2024-06-05 | 298.67 | 301.90 | 295.96 | 297.56 | 74.390 | 6,903,736 |
| 2024-06-04 | 294.55 | 299.00 | 291.16 | 293.18 | 73.295 | 6,860,404 |
| 2024-06-03 | 300.40 | 301.24 | 290.31 | 296.39 | 74.098 | 8,906,308 |
| 2024-05-31 | 303.09 | 304.11 | 291.98 | 297.65 | 74.413 | 13,949,820 |
| 2024-05-30 | 307.00 | 308.99 | 300.47 | 303.66 | 75.915 | 6,483,984 |
| 2024-05-29 | 306.50 | 310.29 | 305.33 | 308.31 | 77.078 | 9,458,036 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-04 | 4:1 |
| 2021-11-18 | 4:1 |
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.