Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	110.22	111.65	108.77	109.10	27.275	5,262,768
2022-09-23	111.08	111.47	108.43	109.97	27.493	9,528,424
2022-09-22	112.83	113.68	111.19	112.55	28.138	5,921,556
2022-09-21	117.07	118.81	113.77	113.82	28.455	7,376,596
2022-09-20	114.02	114.51	112.47	114.07	28.518	5,068,808
2022-09-19	114.07	115.92	113.72	114.94	28.735	8,262,464
2022-09-16	115.61	115.95	112.88	115.73	28.933	28,912,944
2022-09-15	122.04	122.24	116.30	116.94	29.235	8,521,944
2022-09-14	119.98	123.02	119.98	122.26	30.565	7,905,984
2022-09-13	122.02	122.33	119.46	119.92	29.980	7,251,364
2022-09-12	125.60	126.70	123.94	124.75	31.188	5,406,700
2022-09-09	124.00	125.29	123.44	124.41	31.103	6,674,896
2022-09-08	119.09	122.88	118.89	122.78	30.695	7,344,892
2022-09-07	117.92	120.33	117.14	120.27	30.068	5,636,420
2022-09-06	117.71	118.84	115.82	117.55	29.388	5,686,144
2022-09-02	118.42	120.51	116.88	117.30	29.325	5,009,096
2022-09-01	118.82	118.82	114.23	117.28	29.320	8,160,588
2022-08-31	121.00	122.85	119.31	119.88	29.970	8,630,104
2022-08-30	123.21	123.47	119.72	121.10	30.275	4,375,324
2022-08-29	121.30	123.02	121.20	121.58	30.395	4,753,148
2022-08-26	126.55	127.03	122.97	123.03	30.758	5,240,360
2022-08-25	126.00	127.14	125.65	126.49	31.623	7,527,440
2022-08-24	126.96	127.13	125.22	125.63	31.408	6,209,512
2022-08-23	125.40	129.22	125.12	126.96	31.740	6,697,484
2022-08-22	127.50	127.52	125.53	127.14	31.785	5,703,696
2022-08-19	131.20	131.27	129.04	130.00	32.500	6,003,872
2022-08-18	130.57	132.87	130.21	132.74	33.185	6,928,492
2022-08-17	129.00	130.71	128.07	129.46	32.365	5,189,980
2022-08-16	128.57	130.25	127.76	129.91	32.478	5,383,180
2022-08-15	126.37	128.95	126.29	128.74	32.185	4,615,036
2022-08-12	127.40	128.06	126.40	126.86	31.715	4,503,988
2022-08-11	127.80	128.00	125.80	126.03	31.508	6,286,112
2022-08-10	123.92	127.75	122.90	127.47	31.868	9,000,084
2022-08-09	123.50	124.60	120.86	120.97	30.243	8,875,616
2022-08-08	126.07	126.07	123.47	124.71	31.178	10,300,052
2022-08-05	121.88	126.84	121.67	126.68	31.670	9,989,844
2022-08-04	122.20	124.19	122.00	123.06	30.765	8,593,928
2022-08-03	118.24	122.41	117.99	121.70	30.425	10,796,716
2022-08-02	122.91	123.07	116.82	117.14	29.285	17,637,456
2022-08-01	115.22	118.13	114.11	117.61	29.403	10,364,568
2022-07-29	115.14	117.33	113.97	116.63	29.158	7,899,740
2022-07-28	112.00	116.43	111.47	115.33	28.833	15,828,748
2022-07-27	104.52	109.58	104.52	109.10	27.275	9,391,016
2022-07-26	104.08	106.06	102.58	103.34	25.835	9,023,868
2022-07-25	102.41	104.13	101.86	103.46	25.865	7,748,296
2022-07-22	105.01	105.36	101.58	102.38	25.595	7,197,364
2022-07-21	105.26	106.00	103.46	105.95	26.488	7,733,984
2022-07-20	102.01	105.39	101.79	104.89	26.223	9,024,756
2022-07-19	104.11	105.04	102.30	104.75	26.188	7,310,308
2022-07-18	102.05	102.05	100.12	100.58	25.145	5,500,092
2022-07-15	100.38	101.77	98.745	101.67	25.418	5,035,052
2022-07-14	96.650	99.330	94.900	99.100	24.775	5,767,068
2022-07-13	96.190	99.370	95.970	98.300	24.575	5,993,472
2022-07-12	102.34	103.49	97.745	98.260	24.565	7,118,728
2022-07-11	102.12	103.15	101.48	101.70	25.425	4,634,316
2022-07-08	101.08	104.04	100.62	103.00	25.750	7,185,756
2022-07-07	99.970	102.50	99.450	101.97	25.493	6,466,464
2022-07-06	96.860	99.570	96.430	98.630	24.658	8,221,064
2022-07-05	91.310	96.470	91.310	96.150	24.038	8,260,616
2022-07-01	93.140	93.600	91.740	93.410	23.353	6,034,740

← NewerPage 18 of 52 · 3,112 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.