Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	198.40	198.62	190.19	193.19	48.298	7,478,320
2023-09-08	194.29	197.43	193.48	196.47	49.118	5,989,468
2023-09-07	193.99	196.87	191.45	195.54	48.885	6,701,788
2023-09-06	196.53	198.28	195.19	197.54	49.385	4,841,972
2023-09-05	197.67	198.20	195.56	197.46	49.365	6,325,492
2023-09-01	197.78	198.70	194.65	197.36	49.340	8,223,808
2023-08-31	192.00	196.76	190.44	195.23	48.808	19,036,672
2023-08-30	185.00	188.30	184.75	187.10	46.775	4,921,860
2023-08-29	181.16	187.11	181.16	185.45	46.363	4,915,148
2023-08-28	181.00	182.68	177.29	181.96	45.490	4,766,308
2023-08-25	179.94	183.26	178.22	180.90	45.225	6,566,908
2023-08-24	192.22	193.91	179.14	179.19	44.798	13,534,416
2023-08-23	188.02	190.95	186.05	189.83	47.458	10,072,728
2023-08-22	184.60	189.18	183.37	187.52	46.880	14,531,300
2023-08-21	181.53	186.65	181.33	184.67	46.168	8,606,740
2023-08-18	179.36	182.10	177.23	180.54	45.135	9,461,800
2023-08-17	182.18	184.82	181.07	182.76	45.690	11,352,980
2023-08-16	181.62	182.81	180.14	181.37	45.343	17,086,380
2023-08-15	178.09	181.88	177.64	179.65	44.913	6,409,304
2023-08-14	174.31	178.66	174.01	178.12	44.530	6,647,696
2023-08-11	176.34	177.40	174.45	174.94	43.735	4,929,648
2023-08-10	178.93	180.63	175.42	176.30	44.075	5,088,548
2023-08-09	180.52	182.34	176.54	177.46	44.365	6,640,484
2023-08-08	179.00	181.46	177.38	180.45	45.113	8,652,168
2023-08-07	180.13	181.10	174.39	179.27	44.818	9,074,628
2023-08-04	178.88	182.51	177.00	179.60	44.900	10,312,780
2023-08-03	178.00	180.93	174.00	177.76	44.440	11,157,500
2023-08-02	183.11	183.84	176.82	177.28	44.320	17,016,628
2023-08-01	177.50	190.65	170.30	185.61	46.403	64,184,120
2023-07-31	153.00	155.42	150.72	155.09	38.773	28,504,084
2023-07-28	157.00	157.18	149.10	151.09	37.773	29,156,520
2023-07-27	164.30	164.88	159.56	160.99	40.248	15,479,612
2023-07-26	173.64	173.64	162.32	164.45	41.113	15,090,568
2023-07-25	173.29	175.56	172.55	174.09	43.523	10,618,056
2023-07-24	171.86	172.32	168.75	171.72	42.930	8,346,152
2023-07-21	173.32	173.78	171.41	171.64	42.910	6,565,252
2023-07-20	175.30	176.85	169.89	171.41	42.853	10,467,288
2023-07-19	174.46	176.66	173.68	176.26	44.065	9,626,356
2023-07-18	170.42	174.84	168.83	173.51	43.378	11,923,100
2023-07-17	165.54	170.46	165.54	170.42	42.605	7,499,440
2023-07-14	166.92	169.50	162.91	165.58	41.395	8,140,324
2023-07-13	165.20	168.78	164.89	168.61	42.153	11,158,140
2023-07-12	162.00	164.62	161.60	164.04	41.010	10,754,612
2023-07-11	160.49	161.76	158.40	160.17	40.043	6,459,880
2023-07-10	157.59	159.63	155.80	159.55	39.888	5,835,040
2023-07-07	158.65	160.69	157.42	158.00	39.500	7,140,276
2023-07-06	157.63	159.65	156.72	158.90	39.725	5,550,944
2023-07-05	158.22	160.24	157.67	159.68	39.920	6,179,276
2023-07-03	161.34	161.86	157.94	159.90	39.975	3,686,632
2023-06-30	161.37	164.20	159.81	162.06	40.515	12,004,936
2023-06-29	157.11	159.96	155.20	159.29	39.823	9,024,876
2023-06-28	154.92	158.05	154.00	155.86	38.965	9,361,704
2023-06-27	152.30	157.29	152.20	156.13	39.033	12,628,664
2023-06-26	149.61	153.23	149.09	150.82	37.705	10,996,316
2023-06-23	150.75	150.95	148.32	148.82	37.205	33,677,184
2023-06-22	150.98	153.39	149.72	153.24	38.310	13,265,192
2023-06-21	153.59	154.27	149.87	151.51	37.878	13,290,520
2023-06-20	157.30	159.42	153.72	154.50	38.625	17,504,040
2023-06-16	165.69	166.22	157.37	157.79	39.448	17,998,908
2023-06-15	161.14	164.32	158.39	163.47	40.868	25,975,072

← NewerPage 14 of 21 · 1,256 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.