Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	166.64	169.16	164.41	169.08	42.270	10,488,640
2023-06-13	171.12	172.64	165.61	168.60	42.150	13,179,184
2023-06-12	163.45	170.02	162.84	170.00	42.500	12,936,536
2023-06-09	164.15	167.18	161.33	162.52	40.630	11,920,576
2023-06-08	156.00	163.11	155.76	162.32	40.580	11,425,200
2023-06-07	159.67	162.46	155.46	155.59	38.898	13,352,000
2023-06-06	161.00	161.41	157.83	159.68	39.920	12,061,528
2023-06-05	162.97	164.04	160.01	162.63	40.658	9,474,188
2023-06-02	167.25	169.98	162.44	162.50	40.625	13,507,984
2023-06-01	165.80	167.77	164.73	166.68	41.670	14,539,928
2023-05-31	170.01	170.60	165.83	166.34	41.585	24,697,528
2023-05-30	171.02	178.36	170.11	174.42	43.605	25,407,576
2023-05-26	157.01	170.69	157.00	170.35	42.588	34,803,664
2023-05-25	153.22	156.76	150.63	156.20	39.050	32,553,456
2023-05-24	142.30	142.88	139.18	141.22	35.305	12,674,572
2023-05-23	143.97	144.89	140.41	140.47	35.118	10,950,732
2023-05-22	145.24	147.66	144.72	145.37	36.343	10,478,768
2023-05-19	142.81	145.77	142.02	143.91	35.978	13,318,904
2023-05-18	134.56	141.80	133.42	141.46	35.365	13,197,656
2023-05-17	136.59	137.13	134.63	135.83	33.958	9,409,752
2023-05-16	137.50	138.40	135.87	136.14	34.035	8,425,324
2023-05-15	138.50	139.66	137.87	137.98	34.495	6,594,680
2023-05-12	139.14	140.44	136.93	138.63	34.658	7,115,960
2023-05-11	141.43	141.94	138.43	139.01	34.753	7,244,888
2023-05-10	140.41	141.90	138.68	141.24	35.310	8,802,832
2023-05-09	136.91	139.36	136.74	138.52	34.630	8,849,796
2023-05-08	138.10	139.98	137.87	138.07	34.518	8,765,176
2023-05-05	135.39	139.38	134.46	137.98	34.495	12,140,136
2023-05-04	132.02	136.81	131.68	135.34	33.835	16,893,092
2023-05-03	135.10	136.11	132.25	132.73	33.183	20,181,656
2023-05-02	145.31	146.00	134.73	134.98	33.745	65,663,080
2023-05-01	160.55	162.09	159.43	160.16	40.040	17,197,056
2023-04-28	156.00	160.28	155.33	160.16	40.040	9,546,672
2023-04-27	157.01	157.46	152.35	156.76	39.190	9,014,260
2023-04-26	157.46	159.58	155.18	155.96	38.990	13,028,228
2023-04-25	156.56	157.64	153.02	153.58	38.395	11,003,156
2023-04-24	155.87	156.85	154.63	156.56	39.140	9,403,056
2023-04-21	155.43	156.41	153.74	155.87	38.968	6,270,860
2023-04-20	155.08	157.43	154.51	155.39	38.848	9,183,168
2023-04-19	161.12	161.25	156.26	158.09	39.523	11,826,268
2023-04-18	165.22	165.75	161.76	162.69	40.673	6,545,600
2023-04-17	164.52	164.62	162.24	163.42	40.855	4,230,916
2023-04-14	164.12	166.84	162.64	163.60	40.900	5,595,924
2023-04-13	162.64	165.23	161.78	164.79	41.198	6,674,660
2023-04-12	161.72	162.99	160.03	161.41	40.353	7,585,696
2023-04-11	162.00	162.50	159.16	159.61	39.903	7,226,780
2023-04-10	158.59	163.43	158.30	163.13	40.783	5,932,188
2023-04-06	158.69	161.05	157.15	159.85	39.963	10,710,180
2023-04-05	165.45	165.75	162.24	162.86	40.715	8,589,504
2023-04-04	167.75	168.66	165.60	166.74	41.685	6,092,000
2023-04-03	165.65	168.32	165.03	167.74	41.935	12,871,196
2023-03-31	162.55	168.06	160.73	167.86	41.965	12,121,856
2023-03-30	163.50	163.90	161.81	162.49	40.623	11,673,456
2023-03-29	164.85	165.03	161.34	162.50	40.625	14,022,516
2023-03-28	165.99	166.36	161.04	163.00	40.750	15,170,028
2023-03-27	169.38	171.13	167.58	167.96	41.990	7,770,940
2023-03-24	168.86	169.95	167.05	168.94	42.235	10,001,048
2023-03-23	168.32	171.44	167.29	169.39	42.348	11,962,432
2023-03-22	167.56	170.14	165.99	166.06	41.515	12,151,604
2023-03-21	165.95	169.17	164.52	168.08	42.020	14,372,744

← NewerPage 15 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.