Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	131.77	134.61	131.63	132.67	33.168	5,950,916
2022-01-05	138.36	138.96	133.05	133.15	33.288	8,955,440
2022-01-04	142.25	142.25	137.22	138.66	34.665	8,998,024
2022-01-03	144.09	144.50	140.67	142.24	35.560	9,187,524
2021-12-31	144.00	145.41	143.13	143.75	35.938	4,335,536
2021-12-30	145.78	146.27	143.03	143.15	35.788	5,357,536
2021-12-29	145.54	146.30	144.15	145.71	36.428	4,598,864
2021-12-28	145.95	147.36	143.63	144.89	36.223	6,272,008
2021-12-27	142.87	148.57	142.81	146.84	36.710	8,431,848
2021-12-23	140.00	144.54	139.96	141.85	35.463	9,279,056
2021-12-22	136.93	140.33	136.39	139.53	34.883	6,585,676
2021-12-21	135.14	137.94	133.64	137.91	34.478	10,894,928
2021-12-20	132.56	135.23	132.00	134.33	33.583	7,093,896
2021-12-17	131.00	136.19	129.29	135.03	33.758	22,887,568
2021-12-16	139.63	140.53	129.74	130.14	32.535	15,025,260
2021-12-15	131.70	139.29	130.75	138.66	34.665	14,980,584
2021-12-14	130.49	132.00	129.64	131.12	32.780	9,210,716
2021-12-13	131.23	133.92	130.74	132.18	33.045	10,708,824
2021-12-10	129.50	131.20	128.83	130.69	32.673	7,390,408
2021-12-09	126.56	130.76	126.04	128.66	32.165	9,729,576
2021-12-08	126.40	127.04	124.98	125.48	31.370	6,197,452
2021-12-07	123.78	126.70	123.49	126.31	31.578	7,115,948
2021-12-06	122.50	122.89	119.04	121.65	30.413	4,812,408
2021-12-03	124.25	124.98	119.63	121.20	30.300	7,726,080
2021-12-02	121.42	123.52	119.40	123.28	30.820	9,863,424
2021-12-01	125.63	126.22	121.30	121.39	30.348	8,917,504
2021-11-30	125.99	126.16	123.52	124.06	31.015	10,815,828
2021-11-29	127.48	128.33	125.50	126.60	31.650	7,191,708
2021-11-26	125.67	127.27	124.19	124.97	31.243	4,903,204
2021-11-24	127.01	128.12	125.79	127.78	31.945	5,400,592
2021-11-23	125.88	127.08	121.75	126.51	31.628	10,393,216
2021-11-22	129.89	132.15	128.00	128.16	32.040	8,246,456
2021-11-19	129.51	131.30	128.13	128.96	32.240	8,125,244
2021-11-18	130.00	133.25	129.00	132.55	33.138	8,507,804
2021-11-17	521.00	534.69	521.00	528.32	33.020	6,596,224
2021-11-16	518.00	531.17	515.00	527.27	32.954	10,038,704
2021-11-15	525.00	532.43	521.54	528.17	33.011	5,684,912
2021-11-12	519.00	529.17	519.00	525.80	32.863	7,585,200
2021-11-11	523.66	529.21	519.37	521.41	32.588	6,706,864
2021-11-10	523.88	535.62	518.50	522.16	32.635	8,313,744
2021-11-09	527.45	536.54	524.64	531.36	33.210	8,387,360
2021-11-08	530.50	535.92	518.00	526.42	32.901	8,080,016
2021-11-05	521.00	533.02	520.33	530.54	33.159	10,161,920
2021-11-04	496.03	533.99	494.67	523.86	32.741	15,910,608
2021-11-03	491.03	517.29	486.51	513.80	32.113	21,843,456
2021-11-02	489.58	525.00	483.04	491.87	30.742	52,095,136
2021-11-01	408.58	413.78	408.53	408.57	25.536	11,327,616
2021-10-29	404.44	411.15	401.56	409.69	25.606	7,849,408
2021-10-28	403.49	408.52	400.67	407.04	25.440	7,929,936
2021-10-27	400.24	411.18	400.24	402.79	25.174	7,061,808
2021-10-26	397.17	407.80	395.64	403.59	25.224	11,512,992
2021-10-25	390.37	393.61	385.80	386.04	24.128	4,469,632
2021-10-22	394.67	396.85	389.24	390.52	24.408	3,728,416
2021-10-21	393.50	396.24	390.85	395.48	24.718	3,945,424
2021-10-20	390.96	395.50	388.59	394.71	24.669	5,024,048
2021-10-19	384.38	389.76	383.34	389.64	24.353	5,504,944
2021-10-18	390.00	394.86	383.10	383.72	23.983	8,668,480
2021-10-15	394.88	396.51	389.52	389.78	24.361	6,935,280
2021-10-14	385.00	395.31	384.76	395.23	24.702	7,618,880
2021-10-13	376.90	384.27	374.85	383.89	23.993	6,137,280

← NewerPage 21 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.