Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	378.46	379.45	374.16	374.95	23.434	4,328,832
2021-10-11	373.00	379.17	371.82	377.59	23.599	5,613,888
2021-10-08	368.79	375.96	366.46	371.92	23.245	9,395,360
2021-10-07	357.74	364.65	357.13	364.12	22.758	8,124,160
2021-10-06	349.85	353.97	345.16	353.52	22.095	4,383,776
2021-10-05	347.19	355.59	346.54	352.95	22.059	5,497,888
2021-10-04	349.17	349.17	341.53	343.72	21.483	7,567,920
2021-10-01	345.00	351.92	340.72	350.48	21.905	5,484,400
2021-09-30	348.21	348.91	343.39	343.64	21.478	6,286,256
2021-09-29	347.91	349.38	345.70	345.98	21.624	6,190,752
2021-09-28	353.66	354.04	346.12	346.58	21.661	5,166,800
2021-09-27	358.50	358.78	353.51	356.79	22.299	4,388,608
2021-09-24	356.07	361.28	356.07	360.15	22.509	3,354,048
2021-09-23	352.74	359.18	352.33	357.91	22.369	5,294,080
2021-09-22	353.85	354.64	349.70	350.16	21.885	7,125,808
2021-09-21	356.17	356.23	350.54	351.54	21.971	4,835,488
2021-09-20	355.57	357.97	348.80	353.97	22.123	6,226,720
2021-09-17	362.00	363.13	355.37	359.13	22.446	21,648,928
2021-09-16	360.11	367.62	359.55	364.93	22.808	7,473,952
2021-09-15	357.78	360.28	353.09	358.88	22.430	6,854,176
2021-09-14	360.00	360.80	354.25	357.76	22.360	6,470,464
2021-09-13	349.61	358.40	346.37	358.30	22.394	11,260,160
2021-09-10	361.10	361.92	350.70	350.92	21.933	7,113,536
2021-09-09	361.16	362.57	357.96	358.13	22.383	5,283,840
2021-09-08	358.77	362.10	357.21	359.56	22.473	5,676,736
2021-09-07	362.47	362.47	356.95	359.46	22.466	8,563,344
2021-09-03	362.37	364.94	360.72	363.12	22.695	7,267,168
2021-09-02	361.83	365.89	358.42	363.91	22.744	8,356,640
2021-09-01	369.54	369.54	358.29	359.58	22.474	12,428,992
2021-08-31	373.38	373.38	367.13	369.53	23.096	6,977,152
2021-08-30	373.55	374.33	369.45	372.10	23.256	8,789,328
2021-08-27	370.19	374.90	366.27	372.86	23.304	5,738,032
2021-08-26	375.00	375.00	368.35	369.23	23.077	3,862,880
2021-08-25	375.75	379.16	372.72	374.12	23.383	5,872,608
2021-08-24	371.72	376.65	370.57	376.45	23.528	6,459,568
2021-08-23	368.32	371.44	367.57	370.25	23.141	6,613,472
2021-08-20	367.26	370.55	366.56	369.86	23.116	4,643,792
2021-08-19	359.31	368.62	358.00	366.84	22.928	5,375,536
2021-08-18	364.45	366.31	361.57	362.07	22.629	3,242,288
2021-08-17	362.42	365.32	360.33	364.63	22.789	3,397,216
2021-08-16	363.60	366.34	360.88	365.51	22.844	3,368,912
2021-08-13	366.74	366.74	361.59	364.07	22.754	5,322,496
2021-08-12	368.51	368.51	364.70	366.99	22.937	5,649,536
2021-08-11	371.72	371.72	367.00	369.10	23.069	5,603,792
2021-08-10	374.44	375.83	369.84	371.70	23.231	3,946,496
2021-08-09	376.94	378.19	373.70	375.50	23.469	5,401,840
2021-08-06	380.41	380.41	376.74	377.60	23.600	5,038,288
2021-08-05	381.50	382.99	378.66	380.60	23.788	5,217,904
2021-08-04	379.60	384.00	372.36	382.12	23.883	7,565,152
2021-08-03	364.48	381.79	358.00	379.17	23.698	11,855,648
2021-08-02	381.00	381.99	375.62	377.18	23.574	10,293,808
2021-07-30	378.00	383.55	377.78	380.39	23.774	5,751,328
2021-07-29	378.31	383.41	378.15	381.01	23.813	3,767,088
2021-07-28	375.00	377.61	373.33	377.05	23.566	3,589,744
2021-07-27	376.60	376.92	369.31	374.63	23.414	4,591,440
2021-07-26	381.06	381.06	373.90	377.37	23.586	3,437,232
2021-07-23	375.70	381.06	374.83	380.98	23.811	6,357,920
2021-07-22	370.39	374.80	369.73	373.37	23.336	9,026,144
2021-07-21	365.01	367.39	361.44	367.17	22.948	6,900,400
2021-07-20	364.98	364.98	361.76	363.69	22.731	10,111,856

← NewerPage 22 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.