Arista Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	213.16	216.39	210.69	215.10	53.775	6,966,316
2023-12-01	219.01	219.01	215.26	216.64	54.160	6,580,152
2023-11-30	218.66	220.82	217.03	219.71	54.928	8,793,892
2023-11-29	220.13	223.52	218.67	219.30	54.825	6,760,464
2023-11-28	218.10	220.48	216.58	217.25	54.313	6,282,556
2023-11-27	218.27	221.27	217.05	218.67	54.668	5,656,576
2023-11-24	216.90	218.49	216.00	218.39	54.598	3,053,080
2023-11-22	216.40	221.41	214.61	217.69	54.423	6,958,120
2023-11-21	212.77	216.53	212.15	215.32	53.830	5,851,392
2023-11-20	215.00	216.46	213.52	215.34	53.835	4,399,644
2023-11-17	213.59	216.17	212.82	214.63	53.658	4,435,288
2023-11-16	209.49	214.84	208.00	213.30	53.325	7,980,700
2023-11-15	217.00	218.36	213.09	213.74	53.435	7,564,576
2023-11-14	213.80	216.89	212.95	215.20	53.800	6,964,948
2023-11-13	207.35	212.98	206.83	210.28	52.570	7,945,740
2023-11-10	208.64	208.99	203.19	206.84	51.710	13,695,140
2023-11-09	209.60	213.34	205.57	211.64	52.910	8,340,440
2023-11-08	213.98	214.99	209.27	209.60	52.400	8,654,496
2023-11-07	212.64	216.15	212.18	212.60	53.150	7,508,024
2023-11-06	214.00	216.29	210.24	212.81	53.203	7,943,636
2023-11-03	212.42	213.66	209.59	212.49	53.123	8,634,472
2023-11-02	212.26	214.26	208.53	211.68	52.920	12,801,556
2023-11-01	202.93	211.75	200.01	210.84	52.710	24,259,460
2023-10-31	194.30	201.45	187.68	200.37	50.093	35,794,604
2023-10-30	176.45	178.70	174.59	175.72	43.930	14,786,732
2023-10-27	171.47	177.00	170.87	176.19	44.048	11,157,756
2023-10-26	180.00	183.57	168.25	169.82	42.455	21,616,488
2023-10-25	191.82	192.41	185.88	186.09	46.523	7,516,660
2023-10-24	189.16	191.43	187.91	190.49	47.623	6,438,868
2023-10-23	184.71	188.68	180.42	186.52	46.630	6,722,584
2023-10-20	192.65	192.77	184.14	186.11	46.528	6,350,936
2023-10-19	195.00	197.31	190.67	191.48	47.870	6,583,920
2023-10-18	194.67	197.73	192.78	194.20	48.550	7,547,568
2023-10-17	193.75	198.27	191.80	195.41	48.853	7,319,380
2023-10-16	190.85	198.32	190.85	196.84	49.210	8,604,560
2023-10-13	193.53	194.02	189.34	189.85	47.463	5,095,904
2023-10-12	193.35	197.48	191.56	193.01	48.253	7,574,872
2023-10-11	192.75	194.44	186.09	191.86	47.965	12,098,060
2023-10-10	196.40	198.46	194.42	194.73	48.683	6,499,660
2023-10-09	192.56	196.87	191.06	196.40	49.100	5,825,524
2023-10-06	188.43	195.46	185.63	194.02	48.505	8,164,868
2023-10-05	185.61	188.95	183.26	188.03	47.008	6,706,924
2023-10-04	184.90	187.56	183.65	186.03	46.508	7,835,088
2023-10-03	187.14	188.32	183.16	184.89	46.223	5,250,804
2023-10-02	184.52	189.90	184.03	187.81	46.953	6,685,776
2023-09-29	186.04	188.55	182.96	183.93	45.983	6,912,724
2023-09-28	181.51	184.92	180.46	184.43	46.108	6,858,376
2023-09-27	179.73	183.00	179.01	181.60	45.400	8,677,412
2023-09-26	179.43	179.74	177.11	177.92	44.480	5,951,484
2023-09-25	179.13	183.83	178.30	181.18	45.295	6,033,264
2023-09-22	178.60	181.52	178.39	180.34	45.085	5,640,964
2023-09-21	180.37	180.75	177.02	177.86	44.465	7,298,936
2023-09-20	185.44	186.76	182.69	182.75	45.688	5,093,024
2023-09-19	185.44	185.55	182.22	184.83	46.208	4,142,676
2023-09-18	183.00	187.90	182.40	186.02	46.505	5,998,536
2023-09-15	186.10	186.41	183.55	184.72	46.180	8,419,144
2023-09-14	190.68	190.99	187.06	187.56	46.890	6,193,980
2023-09-13	187.26	192.36	185.70	188.09	47.023	6,460,024
2023-09-12	190.64	192.75	188.96	189.03	47.258	6,111,196
2023-09-11	198.40	198.62	190.19	193.19	48.298	7,478,320

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.