Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 312.00 | 312.83 | 305.61 | 307.49 | 76.873 | 7,165,840 |
| 2024-05-24 | 304.43 | 308.75 | 301.41 | 306.55 | 76.638 | 8,545,824 |
| 2024-05-23 | 305.36 | 306.07 | 289.41 | 301.42 | 75.355 | 26,610,760 |
| 2024-05-22 | 320.05 | 321.24 | 316.40 | 316.50 | 79.125 | 6,665,832 |
| 2024-05-21 | 315.38 | 318.42 | 311.67 | 316.99 | 79.248 | 7,181,976 |
| 2024-05-20 | 320.48 | 324.01 | 319.02 | 319.39 | 79.848 | 5,550,664 |
| 2024-05-17 | 324.17 | 326.06 | 317.83 | 319.89 | 79.973 | 7,009,004 |
| 2024-05-16 | 327.00 | 329.04 | 320.03 | 320.09 | 80.023 | 7,828,460 |
| 2024-05-15 | 315.00 | 326.28 | 314.69 | 326.03 | 81.508 | 10,414,668 |
| 2024-05-14 | 309.09 | 313.99 | 307.00 | 313.66 | 78.415 | 7,515,544 |
| 2024-05-13 | 312.07 | 314.58 | 306.52 | 309.87 | 77.468 | 11,009,208 |
| 2024-05-10 | 299.53 | 316.22 | 299.00 | 314.03 | 78.508 | 22,072,264 |
| 2024-05-09 | 292.07 | 296.46 | 289.39 | 296.07 | 74.018 | 10,370,364 |
| 2024-05-08 | 283.15 | 297.00 | 276.33 | 291.67 | 72.918 | 30,594,332 |
| 2024-05-07 | 276.11 | 277.87 | 271.87 | 273.99 | 68.498 | 16,250,952 |
| 2024-05-06 | 273.39 | 279.76 | 273.10 | 278.82 | 69.705 | 8,221,452 |
| 2024-05-03 | 271.90 | 278.35 | 271.70 | 274.40 | 68.600 | 11,534,604 |
| 2024-05-02 | 258.27 | 262.06 | 253.70 | 261.86 | 65.465 | 5,591,612 |
| 2024-05-01 | 254.54 | 261.37 | 252.26 | 255.21 | 63.803 | 9,040,804 |
| 2024-04-30 | 261.96 | 265.65 | 256.36 | 256.56 | 64.140 | 8,160,436 |
| 2024-04-29 | 267.73 | 271.42 | 261.02 | 263.67 | 65.918 | 5,807,884 |
| 2024-04-26 | 266.76 | 270.25 | 264.30 | 264.70 | 66.175 | 10,087,620 |
| 2024-04-25 | 256.64 | 268.71 | 251.42 | 264.76 | 66.190 | 14,204,944 |
| 2024-04-24 | 256.79 | 260.90 | 250.58 | 254.77 | 63.693 | 10,381,488 |
| 2024-04-23 | 246.37 | 251.71 | 244.09 | 251.18 | 62.795 | 9,192,000 |
| 2024-04-22 | 246.54 | 248.44 | 240.32 | 245.47 | 61.368 | 13,648,740 |
| 2024-04-19 | 256.26 | 256.77 | 245.59 | 246.09 | 61.523 | 11,828,700 |
| 2024-04-18 | 257.65 | 260.06 | 252.53 | 257.19 | 64.298 | 7,808,288 |
| 2024-04-17 | 262.87 | 264.64 | 257.02 | 259.27 | 64.818 | 10,103,912 |
| 2024-04-16 | 264.00 | 267.20 | 262.00 | 262.76 | 65.690 | 8,905,472 |
| 2024-04-15 | 275.30 | 276.87 | 261.90 | 263.20 | 65.800 | 16,291,532 |
| 2024-04-12 | 280.27 | 282.70 | 268.33 | 271.22 | 67.805 | 23,001,912 |
| 2024-04-11 | 290.63 | 297.67 | 289.33 | 296.58 | 74.145 | 6,054,380 |
| 2024-04-10 | 290.00 | 294.58 | 287.29 | 288.22 | 72.055 | 7,642,272 |
| 2024-04-09 | 299.99 | 299.99 | 286.53 | 294.75 | 73.688 | 5,250,004 |
| 2024-04-08 | 297.01 | 299.18 | 293.32 | 297.38 | 74.345 | 5,347,076 |
| 2024-04-05 | 291.02 | 298.25 | 290.00 | 297.60 | 74.400 | 5,810,492 |
| 2024-04-04 | 300.96 | 303.50 | 288.57 | 288.77 | 72.193 | 7,510,128 |
| 2024-04-03 | 291.12 | 301.49 | 290.00 | 298.79 | 74.698 | 7,161,584 |
| 2024-04-02 | 291.70 | 293.74 | 284.49 | 290.85 | 72.713 | 8,902,420 |
| 2024-04-01 | 292.28 | 299.79 | 291.33 | 299.75 | 74.938 | 6,356,688 |
| 2024-03-28 | 287.79 | 292.94 | 286.01 | 289.98 | 72.495 | 7,357,636 |
| 2024-03-27 | 296.24 | 297.35 | 284.07 | 288.41 | 72.103 | 12,813,364 |
| 2024-03-26 | 300.48 | 305.50 | 297.19 | 297.83 | 74.458 | 9,850,340 |
| 2024-03-25 | 302.47 | 307.37 | 300.46 | 305.50 | 76.375 | 8,049,976 |
| 2024-03-22 | 303.00 | 307.74 | 302.00 | 306.42 | 76.605 | 9,522,132 |
| 2024-03-21 | 299.00 | 305.63 | 295.01 | 304.60 | 76.150 | 11,697,124 |
| 2024-03-20 | 289.03 | 296.76 | 285.75 | 296.58 | 74.145 | 13,208,012 |
| 2024-03-19 | 284.00 | 288.24 | 272.61 | 286.92 | 71.730 | 21,082,884 |
| 2024-03-18 | 282.41 | 289.70 | 281.05 | 289.32 | 72.330 | 15,491,592 |
| 2024-03-15 | 279.18 | 281.81 | 276.08 | 277.73 | 69.433 | 15,279,624 |
| 2024-03-14 | 281.61 | 285.75 | 280.17 | 284.02 | 71.005 | 12,551,440 |
| 2024-03-13 | 279.97 | 282.25 | 276.83 | 280.71 | 70.178 | 12,094,800 |
| 2024-03-12 | 273.00 | 281.95 | 270.69 | 281.86 | 70.465 | 9,380,888 |
| 2024-03-11 | 269.32 | 271.78 | 263.60 | 271.02 | 67.755 | 8,112,532 |
| 2024-03-08 | 286.48 | 287.31 | 272.27 | 273.11 | 68.278 | 12,940,100 |
| 2024-03-07 | 286.00 | 288.86 | 282.20 | 286.48 | 71.620 | 9,354,632 |
| 2024-03-06 | 284.31 | 286.78 | 280.50 | 284.50 | 71.125 | 7,886,144 |
| 2024-03-05 | 284.03 | 284.08 | 275.10 | 280.47 | 70.118 | 9,509,908 |
| 2024-03-04 | 288.00 | 291.29 | 286.50 | 287.94 | 71.985 | 8,012,784 |
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.