Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	93.330	95.000	92.110	93.740	23.435	6,088,080
2022-06-29	95.470	96.370	93.570	94.930	23.733	4,384,724
2022-06-28	98.890	100.05	95.110	95.260	23.815	5,872,400
2022-06-27	100.31	100.71	97.530	98.870	24.718	5,361,480
2022-06-24	96.930	99.890	96.930	99.820	24.955	9,580,872
2022-06-23	94.250	96.440	93.930	95.360	23.840	9,006,076
2022-06-22	92.410	94.790	92.410	93.040	23.260	5,427,064
2022-06-21	92.390	94.650	92.127	93.830	23.458	6,375,860
2022-06-17	91.020	92.600	90.210	90.940	22.735	10,750,228
2022-06-16	90.390	91.860	89.115	90.420	22.605	7,040,676
2022-06-15	93.500	94.510	91.250	92.870	23.218	6,016,984
2022-06-14	91.730	93.175	90.580	91.930	22.983	10,707,464
2022-06-13	91.230	93.840	90.830	92.090	23.023	11,939,400
2022-06-10	96.700	97.290	94.580	94.960	23.740	11,502,476
2022-06-09	102.50	102.96	97.800	98.410	24.603	8,524,100
2022-06-08	103.06	104.70	102.65	103.05	25.763	3,651,076
2022-06-07	102.37	104.47	102.25	104.30	26.075	4,827,972
2022-06-06	105.22	106.02	102.84	103.51	25.878	4,159,876
2022-06-03	105.12	105.22	102.59	103.17	25.793	4,297,048
2022-06-02	101.32	106.19	101.00	106.14	26.535	7,828,252
2022-06-01	103.50	104.85	100.42	101.67	25.418	7,649,264
2022-05-31	104.80	105.28	101.99	102.28	25.570	16,090,372
2022-05-27	105.33	106.12	104.00	105.87	26.468	6,560,844
2022-05-26	101.16	104.37	100.23	103.71	25.928	8,006,748
2022-05-25	99.000	101.80	98.640	100.95	25.238	8,012,044
2022-05-24	101.16	101.26	97.220	99.690	24.923	7,921,320
2022-05-23	101.98	103.07	100.59	102.30	25.575	8,199,236
2022-05-20	103.00	103.63	98.670	102.64	25.660	10,829,780
2022-05-19	101.02	102.90	98.520	101.10	25.275	7,832,580
2022-05-18	105.41	106.38	100.86	102.57	25.643	9,691,508
2022-05-17	107.37	107.84	104.94	107.37	26.843	5,063,584
2022-05-16	107.68	108.27	104.66	105.00	26.250	5,328,408
2022-05-13	103.65	109.37	103.65	108.65	27.163	9,163,268
2022-05-12	101.52	104.57	99.225	101.67	25.418	11,578,896
2022-05-11	103.73	107.24	101.56	102.91	25.728	6,088,808
2022-05-10	104.77	106.67	102.31	105.11	26.278	8,880,776
2022-05-09	108.74	109.18	101.79	102.48	25.620	11,482,016
2022-05-06	109.71	113.47	109.18	110.98	27.745	6,698,832
2022-05-05	116.54	116.90	109.50	110.98	27.745	11,959,772
2022-05-04	114.34	117.92	111.57	117.79	29.448	8,849,224
2022-05-03	112.89	118.50	112.35	114.03	28.508	12,529,096
2022-05-02	115.71	118.86	115.16	118.26	29.565	11,936,708
2022-04-29	119.50	121.24	115.30	115.57	28.893	7,794,196
2022-04-28	117.20	121.82	116.15	120.91	30.228	8,382,472
2022-04-27	115.48	117.11	113.39	115.18	28.795	8,140,656
2022-04-26	118.35	118.48	114.79	115.24	28.810	7,280,280
2022-04-25	116.97	119.10	114.87	118.94	29.735	7,031,908
2022-04-22	120.60	121.00	117.48	117.70	29.425	8,435,388
2022-04-21	129.06	129.84	120.03	120.19	30.048	8,438,636
2022-04-20	125.50	129.16	123.66	127.16	31.790	8,182,836
2022-04-19	126.10	129.19	124.50	128.84	32.210	5,211,360
2022-04-18	126.08	128.62	125.13	126.20	31.550	5,640,676
2022-04-14	131.41	132.85	126.50	126.58	31.645	6,296,984
2022-04-13	127.94	131.96	127.27	131.37	32.843	4,532,572
2022-04-12	128.63	132.24	126.96	127.42	31.855	6,405,464
2022-04-11	129.00	130.04	126.94	127.16	31.790	5,548,588
2022-04-08	132.18	132.82	130.04	131.03	32.758	4,657,252
2022-04-07	132.10	134.36	130.94	132.82	33.205	6,186,040
2022-04-06	138.59	138.79	128.78	132.01	33.003	12,996,500
2022-04-05	142.00	143.57	139.52	141.07	35.268	6,911,784

← NewerPage 19 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.