Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	358.98	365.25	357.31	362.12	22.633	7,483,744
2021-07-16	368.05	370.25	363.05	363.45	22.716	5,047,824
2021-07-15	367.77	370.49	365.50	368.05	23.003	3,998,432
2021-07-14	371.82	372.41	365.51	369.25	23.078	4,462,240
2021-07-13	373.17	374.84	368.90	369.98	23.124	5,815,760
2021-07-12	377.45	377.60	369.70	370.90	23.181	4,006,384
2021-07-09	372.28	378.70	371.00	378.03	23.627	8,267,824
2021-07-08	369.90	373.06	366.25	370.16	23.135	9,208,128
2021-07-07	375.01	376.23	364.47	374.55	23.409	9,817,744
2021-07-06	369.17	375.00	367.82	374.93	23.433	8,904,080
2021-07-02	364.64	367.37	361.35	365.59	22.849	4,657,696
2021-07-01	363.39	366.82	361.11	363.39	22.712	5,232,512
2021-06-30	363.13	363.40	357.43	362.31	22.644	6,017,616
2021-06-29	362.82	364.23	361.51	363.76	22.735	5,650,224
2021-06-28	362.51	363.98	360.71	362.82	22.676	7,279,392
2021-06-25	363.37	364.16	361.39	362.22	22.639	9,678,992
2021-06-24	368.00	368.41	361.19	363.50	22.719	5,134,272
2021-06-23	364.80	366.62	360.70	364.61	22.788	8,760,816
2021-06-22	368.60	369.16	362.52	364.35	22.772	9,111,520
2021-06-21	365.76	373.50	362.91	369.50	23.094	6,831,776
2021-06-18	367.72	369.66	361.66	362.91	22.682	18,536,704
2021-06-17	368.21	374.49	367.71	370.04	23.128	11,195,760
2021-06-16	362.75	368.48	360.42	367.86	22.991	6,705,536
2021-06-15	365.64	365.82	360.57	361.74	22.609	4,706,976
2021-06-14	362.97	365.09	361.18	364.90	22.806	5,832,512
2021-06-11	370.00	370.05	361.34	363.99	22.749	8,354,832
2021-06-10	359.71	369.41	357.50	369.16	23.073	10,019,376
2021-06-09	355.94	360.47	355.37	359.73	22.483	7,697,424
2021-06-08	352.80	357.32	351.28	354.72	22.170	6,186,208
2021-06-07	350.32	352.56	348.61	352.51	22.032	5,441,600
2021-06-04	345.00	352.20	345.00	350.32	21.895	7,760,928
2021-06-03	334.10	345.49	333.66	343.87	21.492	10,199,712
2021-06-02	336.07	336.07	331.76	334.17	20.886	7,906,432
2021-06-01	338.63	339.53	334.69	334.87	20.929	4,801,632
2021-05-28	340.00	341.59	338.57	339.38	21.211	4,526,128
2021-05-27	339.28	340.23	336.87	337.12	21.070	6,499,520
2021-05-26	338.00	340.59	335.85	338.46	21.154	4,206,544
2021-05-25	336.89	340.40	336.69	338.30	21.144	4,569,072
2021-05-24	335.00	339.59	334.16	336.46	21.029	4,192,544
2021-05-21	332.81	337.09	327.64	332.13	20.758	7,056,992
2021-05-20	324.48	338.60	321.72	335.93	20.996	8,560,768
2021-05-19	321.28	325.59	318.50	323.57	20.223	4,979,744
2021-05-18	327.23	329.32	324.86	325.68	20.355	4,273,664
2021-05-17	324.57	327.22	323.41	325.79	20.362	3,400,864
2021-05-14	321.65	328.75	319.74	326.38	20.399	5,989,856
2021-05-13	318.57	321.05	313.33	317.88	19.868	6,643,552
2021-05-12	322.74	323.67	314.64	315.77	19.736	6,017,792
2021-05-11	320.40	328.76	319.23	326.74	20.421	9,838,592
2021-05-10	330.00	331.85	324.20	326.20	20.388	7,504,240
2021-05-07	329.49	331.00	325.55	328.52	20.533	7,525,440
2021-05-06	316.00	327.52	316.00	327.26	20.454	11,184,064
2021-05-05	316.41	322.46	309.20	316.74	19.796	12,262,512
2021-05-04	310.31	311.48	302.60	305.54	19.096	9,346,944
2021-05-03	315.82	318.48	311.40	314.71	19.669	5,943,232
2021-04-30	320.28	321.12	314.52	315.17	19.698	8,614,000
2021-04-29	320.05	323.39	316.66	322.51	20.157	6,613,680
2021-04-28	319.98	320.87	317.30	320.76	20.048	4,212,592
2021-04-27	322.27	322.27	317.30	319.02	19.939	4,810,976
2021-04-26	318.61	322.75	318.21	321.07	20.067	5,403,856
2021-04-23	315.00	319.62	314.44	318.64	19.915	4,141,136

← NewerPage 23 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.