Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 281.60 | 288.40 | 281.00 | 287.74 | 71.935 | 10,619,484 |
| 2024-02-29 | 275.00 | 278.17 | 274.26 | 277.54 | 69.385 | 9,420,816 |
| 2024-02-28 | 270.60 | 275.54 | 270.14 | 273.17 | 68.293 | 4,759,612 |
| 2024-02-27 | 274.08 | 276.30 | 271.20 | 271.91 | 67.978 | 5,404,344 |
| 2024-02-26 | 270.00 | 277.22 | 268.60 | 273.74 | 68.435 | 9,346,156 |
| 2024-02-23 | 269.53 | 273.74 | 264.00 | 267.66 | 66.915 | 7,154,436 |
| 2024-02-22 | 261.36 | 270.18 | 261.36 | 268.76 | 67.190 | 14,540,384 |
| 2024-02-21 | 256.91 | 258.80 | 253.08 | 254.49 | 63.623 | 10,309,328 |
| 2024-02-20 | 258.07 | 260.41 | 254.39 | 259.61 | 64.903 | 10,870,168 |
| 2024-02-16 | 265.33 | 268.39 | 261.66 | 261.75 | 65.438 | 9,732,968 |
| 2024-02-15 | 266.22 | 267.73 | 260.33 | 266.50 | 66.625 | 10,257,532 |
| 2024-02-14 | 270.00 | 271.40 | 263.81 | 265.67 | 66.418 | 13,368,492 |
| 2024-02-13 | 257.89 | 270.74 | 255.94 | 265.51 | 66.378 | 28,086,228 |
| 2024-02-12 | 292.66 | 292.66 | 280.18 | 280.88 | 70.220 | 37,805,404 |
| 2024-02-09 | 282.00 | 284.82 | 278.59 | 282.45 | 70.613 | 12,730,316 |
| 2024-02-08 | 270.00 | 278.88 | 269.00 | 275.89 | 68.973 | 9,785,396 |
| 2024-02-07 | 266.08 | 270.16 | 264.76 | 267.05 | 66.763 | 9,433,564 |
| 2024-02-06 | 272.98 | 273.27 | 262.13 | 264.89 | 66.223 | 10,040,004 |
| 2024-02-05 | 275.00 | 276.40 | 269.03 | 272.97 | 68.243 | 7,920,168 |
| 2024-02-02 | 274.64 | 276.99 | 269.12 | 273.10 | 68.275 | 13,006,804 |
| 2024-02-01 | 262.00 | 263.73 | 260.64 | 262.98 | 65.745 | 8,947,468 |
| 2024-01-31 | 264.53 | 267.49 | 257.31 | 258.68 | 64.670 | 12,233,660 |
| 2024-01-30 | 270.30 | 272.90 | 269.60 | 271.96 | 67.990 | 6,817,808 |
| 2024-01-29 | 265.11 | 269.78 | 265.11 | 269.58 | 67.395 | 7,680,244 |
| 2024-01-26 | 261.94 | 266.63 | 261.80 | 264.40 | 66.100 | 5,437,128 |
| 2024-01-25 | 265.75 | 270.02 | 263.00 | 264.42 | 66.105 | 6,463,156 |
| 2024-01-24 | 263.35 | 266.13 | 261.46 | 262.47 | 65.618 | 9,589,572 |
| 2024-01-23 | 265.71 | 266.00 | 260.68 | 262.04 | 65.510 | 7,107,828 |
| 2024-01-22 | 267.67 | 270.63 | 265.00 | 266.60 | 66.650 | 5,882,572 |
| 2024-01-19 | 260.61 | 265.00 | 260.00 | 263.51 | 65.878 | 7,606,972 |
| 2024-01-18 | 254.99 | 258.62 | 252.18 | 257.56 | 64.390 | 7,445,440 |
| 2024-01-17 | 250.90 | 250.90 | 245.22 | 248.99 | 62.248 | 5,674,040 |
| 2024-01-16 | 252.44 | 257.21 | 251.35 | 253.26 | 63.315 | 7,755,848 |
| 2024-01-12 | 252.00 | 254.73 | 251.24 | 252.03 | 63.008 | 4,929,196 |
| 2024-01-11 | 249.95 | 252.15 | 247.68 | 251.74 | 62.935 | 5,027,380 |
| 2024-01-10 | 247.50 | 251.25 | 246.08 | 249.23 | 62.308 | 6,708,760 |
| 2024-01-09 | 245.00 | 247.54 | 241.57 | 245.20 | 61.300 | 5,413,268 |
| 2024-01-08 | 235.00 | 245.89 | 235.00 | 245.85 | 61.463 | 8,921,400 |
| 2024-01-05 | 231.58 | 232.03 | 229.75 | 230.92 | 57.730 | 4,916,176 |
| 2024-01-04 | 229.25 | 232.31 | 226.60 | 230.56 | 57.640 | 5,306,676 |
| 2024-01-03 | 229.44 | 232.90 | 228.22 | 229.40 | 57.350 | 4,807,536 |
| 2024-01-02 | 234.00 | 234.25 | 228.29 | 231.56 | 57.890 | 5,636,852 |
| 2023-12-29 | 237.53 | 237.90 | 234.92 | 235.51 | 58.878 | 3,605,540 |
| 2023-12-28 | 237.56 | 237.85 | 236.35 | 236.97 | 59.243 | 2,869,496 |
| 2023-12-27 | 238.46 | 239.00 | 236.63 | 237.73 | 59.433 | 2,425,904 |
| 2023-12-26 | 239.00 | 240.68 | 235.01 | 237.53 | 59.383 | 5,167,008 |
| 2023-12-22 | 238.29 | 239.96 | 236.18 | 238.26 | 59.565 | 4,086,484 |
| 2023-12-21 | 233.87 | 236.65 | 233.87 | 235.34 | 58.835 | 7,652,052 |
| 2023-12-20 | 235.70 | 237.72 | 232.03 | 233.16 | 58.290 | 6,189,724 |
| 2023-12-19 | 239.11 | 239.36 | 236.00 | 236.70 | 59.175 | 8,747,512 |
| 2023-12-18 | 236.53 | 240.01 | 234.98 | 238.81 | 59.703 | 7,232,208 |
| 2023-12-15 | 231.50 | 237.21 | 231.50 | 235.60 | 58.900 | 11,477,276 |
| 2023-12-14 | 230.52 | 234.40 | 227.23 | 231.03 | 57.758 | 9,078,760 |
| 2023-12-13 | 230.00 | 231.95 | 228.42 | 229.55 | 57.388 | 6,439,796 |
| 2023-12-12 | 226.34 | 231.04 | 225.36 | 229.86 | 57.465 | 7,202,560 |
| 2023-12-11 | 224.00 | 227.54 | 222.67 | 226.57 | 56.643 | 8,053,976 |
| 2023-12-08 | 216.43 | 224.23 | 216.43 | 224.03 | 56.008 | 8,846,940 |
| 2023-12-07 | 213.50 | 215.74 | 212.47 | 215.29 | 53.823 | 5,946,700 |
| 2023-12-06 | 217.41 | 219.06 | 213.12 | 213.40 | 53.350 | 8,065,096 |
| 2023-12-05 | 213.93 | 216.11 | 212.89 | 215.71 | 53.928 | 4,046,904 |
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.