Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	121.81	122.95	120.55	121.77	30.443	6,849,496
2022-12-19	124.25	124.25	121.45	122.55	30.638	6,730,304
2022-12-16	123.84	124.52	122.16	123.66	30.915	13,683,648
2022-12-15	129.16	129.53	124.75	125.58	31.395	10,187,104
2022-12-14	133.28	135.29	129.79	130.99	32.748	8,597,728
2022-12-13	136.71	137.85	132.01	133.02	33.255	10,816,656
2022-12-12	127.87	130.99	126.39	130.96	32.740	7,929,540
2022-12-09	128.53	131.73	127.81	127.90	31.975	7,669,416
2022-12-08	128.06	128.68	126.16	128.13	32.033	10,897,456
2022-12-07	128.41	128.76	124.74	126.76	31.690	11,264,028
2022-12-06	133.69	133.76	127.79	129.04	32.260	8,334,456
2022-12-05	133.16	134.29	132.07	132.83	33.208	5,273,548
2022-12-02	136.50	137.30	133.22	135.04	33.760	8,066,940
2022-12-01	140.05	140.81	137.70	139.78	34.945	6,571,788
2022-11-30	133.71	139.32	132.83	139.30	34.825	11,393,112
2022-11-29	134.05	134.47	132.43	133.71	33.428	4,440,248
2022-11-28	135.40	135.93	132.78	133.70	33.425	5,499,392
2022-11-25	137.23	137.35	135.63	135.76	33.940	2,579,636
2022-11-23	136.14	137.39	134.93	137.19	34.298	6,086,936
2022-11-22	133.02	136.26	132.05	136.04	34.010	6,710,660
2022-11-21	134.96	136.95	134.00	134.61	33.653	5,043,204
2022-11-18	134.17	135.70	133.09	135.48	33.870	7,818,664
2022-11-17	129.41	133.58	129.00	132.06	33.015	7,471,276
2022-11-16	131.29	131.72	128.56	130.69	32.673	5,824,176
2022-11-15	133.40	134.21	130.56	132.65	33.163	9,686,292
2022-11-14	128.50	134.61	128.35	131.20	32.800	13,107,408
2022-11-11	127.48	129.77	125.67	128.55	32.138	11,499,652
2022-11-10	130.20	130.29	125.67	126.98	31.745	14,523,348
2022-11-09	124.89	125.35	122.43	122.92	30.730	12,337,532
2022-11-08	130.73	131.09	128.22	129.11	32.278	12,930,856
2022-11-07	131.59	131.99	129.58	130.58	32.645	7,578,784
2022-11-04	131.64	133.70	128.88	131.07	32.768	15,840,024
2022-11-03	123.73	125.97	121.97	122.25	30.563	8,249,784
2022-11-02	127.87	130.13	124.75	125.04	31.260	13,448,616
2022-11-01	120.38	128.06	118.11	127.71	31.928	21,069,196
2022-10-31	120.45	123.37	119.90	120.86	30.215	13,500,364
2022-10-28	119.43	121.75	117.12	121.47	30.368	12,880,820
2022-10-27	121.21	126.53	118.21	119.13	29.783	21,059,888
2022-10-26	110.47	111.90	108.03	108.97	27.243	15,592,996
2022-10-25	107.00	113.10	106.50	112.63	28.158	12,796,420
2022-10-24	110.75	112.14	109.05	110.74	27.685	5,509,488
2022-10-21	105.65	111.00	105.39	110.52	27.630	8,714,856
2022-10-20	104.83	108.95	104.83	105.64	26.410	6,243,120
2022-10-19	105.04	107.49	104.06	105.11	26.278	9,289,024
2022-10-18	108.00	108.82	104.60	106.28	26.570	9,424,304
2022-10-17	103.39	105.97	102.72	104.56	26.140	8,794,092
2022-10-14	104.60	105.28	100.33	100.37	25.093	8,474,004
2022-10-13	99.100	105.20	98.205	103.91	25.978	15,801,300
2022-10-12	107.86	108.38	103.25	103.65	25.913	11,608,808
2022-10-11	108.49	108.97	106.16	107.05	26.763	7,869,740
2022-10-10	116.93	116.93	106.26	109.48	27.370	12,425,460
2022-10-07	119.70	119.93	115.69	116.41	29.103	6,787,744
2022-10-06	121.00	123.31	120.65	121.90	30.475	6,798,500
2022-10-05	118.83	122.12	118.38	121.35	30.338	4,993,032
2022-10-04	118.99	120.93	118.35	120.81	30.203	6,337,968
2022-10-03	114.87	117.09	113.57	115.83	28.958	5,007,128
2022-09-30	114.11	116.33	112.74	112.89	28.223	5,875,900
2022-09-29	115.90	117.03	112.60	114.75	28.688	8,028,068
2022-09-28	111.77	117.30	111.31	116.69	29.173	8,472,968
2022-09-27	111.56	112.86	109.30	110.92	27.730	4,741,040

← NewerPage 17 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.