Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	139.48	143.46	139.19	142.75	35.688	6,331,536
2022-04-01	140.33	140.88	137.63	139.48	34.870	4,997,352
2022-03-31	138.19	140.78	137.88	138.98	34.745	6,722,080
2022-03-30	140.45	141.36	136.91	138.19	34.548	6,964,092
2022-03-29	141.15	142.15	138.55	140.80	35.200	5,483,400
2022-03-28	138.01	140.22	136.11	139.39	34.848	4,076,872
2022-03-25	140.00	140.01	135.15	138.40	34.600	6,452,588
2022-03-24	136.03	139.95	133.10	139.67	34.918	9,593,488
2022-03-23	134.78	136.80	131.26	133.15	33.288	8,141,724
2022-03-22	132.28	136.36	131.38	136.02	34.005	8,939,000
2022-03-21	130.79	132.79	129.31	131.95	32.988	6,362,312
2022-03-18	126.49	131.69	124.57	131.25	32.813	19,216,136
2022-03-17	122.75	126.97	122.75	126.00	31.500	9,699,504
2022-03-16	122.17	124.72	119.99	124.19	31.048	6,054,660
2022-03-15	116.80	121.19	116.15	121.16	30.290	7,037,104
2022-03-14	120.06	121.73	114.17	115.28	28.820	7,019,292
2022-03-11	121.79	124.74	119.72	119.91	29.978	5,750,144
2022-03-10	120.46	121.76	117.88	120.91	30.228	6,480,040
2022-03-09	118.92	121.65	117.55	120.61	30.153	7,629,632
2022-03-08	114.45	118.44	111.36	114.60	28.650	7,235,568
2022-03-07	118.83	118.84	114.31	114.45	28.613	11,110,252
2022-03-04	119.54	120.96	117.27	118.55	29.638	6,262,436
2022-03-03	123.99	124.11	119.17	120.34	30.085	6,632,216
2022-03-02	118.59	123.59	118.00	123.04	30.760	6,339,408
2022-03-01	122.09	122.16	117.31	117.88	29.470	7,748,780
2022-02-28	122.39	123.93	120.12	122.73	30.683	7,883,692
2022-02-25	120.86	123.93	119.52	123.50	30.875	8,559,940
2022-02-24	109.23	121.41	108.23	120.86	30.215	11,578,480
2022-02-23	122.90	123.65	117.52	118.17	29.543	8,970,224
2022-02-22	124.00	125.69	120.31	121.83	30.458	8,068,252
2022-02-18	128.74	129.15	125.53	125.92	31.480	9,002,480
2022-02-17	132.02	133.87	128.62	129.23	32.308	8,053,060
2022-02-16	128.43	132.96	126.04	132.44	33.110	11,399,440
2022-02-15	132.85	132.85	124.57	129.94	32.485	26,996,376
2022-02-14	120.00	123.70	119.65	122.82	30.705	16,792,212
2022-02-11	126.88	127.71	120.10	120.92	30.230	9,787,160
2022-02-10	126.57	130.75	125.41	127.07	31.768	8,266,312
2022-02-09	124.50	129.48	124.27	129.44	32.360	8,606,856
2022-02-08	122.27	124.08	121.24	123.36	30.840	5,349,088
2022-02-07	122.28	123.39	121.52	122.17	30.543	4,326,344
2022-02-04	121.12	124.17	120.30	122.32	30.580	6,838,196
2022-02-03	122.68	123.99	121.47	122.22	30.555	6,383,524
2022-02-02	126.00	127.96	124.37	125.61	31.403	8,327,756
2022-02-01	124.22	124.42	120.86	124.30	31.075	6,891,488
2022-01-31	120.95	124.36	120.55	124.31	31.078	6,705,940
2022-01-28	118.01	120.39	116.12	120.19	30.048	8,095,540
2022-01-27	121.35	122.43	116.25	117.92	29.480	9,303,768
2022-01-26	118.67	121.98	116.46	117.95	29.488	8,144,928
2022-01-25	119.59	119.96	115.16	116.95	29.238	8,747,132
2022-01-24	117.41	121.85	114.85	121.52	30.380	18,511,604
2022-01-21	122.25	123.18	117.99	118.63	29.658	10,247,332
2022-01-20	126.56	127.11	121.67	121.94	30.485	7,412,044
2022-01-19	127.49	129.05	125.14	125.31	31.328	8,817,148
2022-01-18	127.67	128.76	126.20	127.09	31.773	7,106,336
2022-01-14	130.44	131.25	127.56	129.74	32.435	7,825,052
2022-01-13	133.00	133.61	131.07	131.20	32.800	6,226,492
2022-01-12	133.77	136.58	132.43	133.05	33.263	4,855,164
2022-01-11	131.67	133.42	130.09	133.18	33.295	4,464,588
2022-01-10	128.68	131.71	125.89	131.54	32.885	9,631,948
2022-01-07	133.37	135.02	129.42	129.48	32.370	9,308,320

← NewerPage 20 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.