Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	162.26	165.25	161.05	164.20	41.050	11,243,352
2023-03-17	162.53	164.24	160.08	163.26	40.815	18,563,536
2023-03-16	154.00	164.26	153.05	162.68	40.670	20,613,968
2023-03-15	151.11	154.02	150.62	153.80	38.450	12,148,608
2023-03-14	149.83	153.25	148.16	153.15	38.288	12,854,780
2023-03-13	145.17	148.59	142.45	146.87	36.718	9,258,648
2023-03-10	148.42	150.73	145.21	146.46	36.615	11,646,448
2023-03-09	148.79	152.07	147.78	148.65	37.163	16,618,760
2023-03-08	143.00	148.90	143.00	148.40	37.100	15,441,412
2023-03-07	144.00	144.46	141.50	142.87	35.718	5,931,300
2023-03-06	142.36	144.73	141.36	142.58	35.645	9,174,620
2023-03-03	137.88	140.83	137.61	140.68	35.170	7,320,216
2023-03-02	138.00	138.00	134.47	136.58	34.145	7,820,816
2023-03-01	138.80	139.15	137.32	138.56	34.640	7,071,052
2023-02-28	137.95	139.85	137.95	138.70	34.675	8,227,300
2023-02-27	137.77	139.24	137.10	138.00	34.500	6,678,600
2023-02-24	135.11	136.03	133.20	135.53	33.883	5,308,616
2023-02-23	137.86	140.35	134.20	136.84	34.210	6,332,408
2023-02-22	133.12	136.00	132.52	135.21	33.803	8,825,820
2023-02-21	136.93	137.99	134.45	134.53	33.633	5,539,704
2023-02-17	140.37	141.00	136.69	138.23	34.558	7,675,824
2023-02-16	140.33	143.86	139.30	141.68	35.420	9,157,008
2023-02-15	142.94	145.17	140.75	141.53	35.383	11,474,524
2023-02-14	134.53	144.37	130.08	141.46	35.365	29,935,984
2023-02-13	134.50	136.89	134.00	136.00	34.000	12,509,984
2023-02-10	135.45	135.91	132.29	133.27	33.318	7,745,200
2023-02-09	138.00	138.82	135.74	136.52	34.130	8,660,248
2023-02-08	135.34	138.10	134.55	136.46	34.115	11,512,060
2023-02-07	129.52	135.74	129.01	134.91	33.728	9,198,672
2023-02-06	130.74	132.74	129.09	129.69	32.423	8,419,116
2023-02-03	130.87	133.79	130.30	131.96	32.990	8,339,636
2023-02-02	131.55	134.45	130.50	133.44	33.360	18,965,520
2023-02-01	125.49	131.00	123.74	130.52	32.630	15,002,128
2023-01-31	123.70	126.38	123.43	126.02	31.505	6,803,404
2023-01-30	125.01	125.59	123.32	123.84	30.960	7,096,556
2023-01-27	123.64	127.07	123.50	126.06	31.515	8,716,072
2023-01-26	123.58	125.03	122.92	123.99	30.998	6,475,720
2023-01-25	119.34	121.90	117.65	121.54	30.385	8,469,304
2023-01-24	118.59	121.96	117.61	121.77	30.443	7,675,792
2023-01-23	115.63	120.10	115.49	119.16	29.790	7,890,320
2023-01-20	111.89	115.32	111.68	115.13	28.783	8,555,072
2023-01-19	114.55	115.07	111.00	111.51	27.878	6,972,120
2023-01-18	117.62	118.37	114.79	115.00	28.750	9,951,340
2023-01-17	114.93	116.94	114.51	116.30	29.075	10,824,896
2023-01-13	115.28	116.91	114.98	115.00	28.750	8,000,392
2023-01-12	116.75	117.69	114.55	117.18	29.295	6,387,640
2023-01-11	115.20	116.38	114.01	116.33	29.083	5,926,748
2023-01-10	114.63	116.21	113.94	115.23	28.808	5,217,412
2023-01-09	113.77	117.33	113.70	114.87	28.718	7,245,024
2023-01-06	110.20	113.00	108.91	112.45	28.113	9,314,232
2023-01-05	112.37	112.37	109.17	109.49	27.373	14,832,028
2023-01-04	120.60	121.10	113.15	113.84	28.460	18,457,136
2023-01-03	122.91	123.78	118.90	120.91	30.228	6,774,884
2022-12-30	120.60	121.42	119.56	121.35	30.338	3,355,896
2022-12-29	120.95	122.37	120.81	121.88	30.470	4,895,472
2022-12-28	118.55	119.89	117.87	119.17	29.793	4,346,040
2022-12-27	119.89	119.92	118.02	118.86	29.715	2,807,776
2022-12-23	120.09	120.40	118.28	119.77	29.943	3,981,576
2022-12-22	122.22	122.22	118.59	120.37	30.093	6,910,820
2022-12-21	122.50	124.58	122.17	123.33	30.833	4,728,452

← NewerPage 16 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.