Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	315.72	316.33	311.20	312.83	19.552	6,930,432
2021-04-21	311.38	316.47	309.61	316.42	19.776	3,282,624
2021-04-20	312.97	313.52	308.17	309.53	19.346	5,317,152
2021-04-19	316.85	318.05	314.39	314.81	19.676	4,058,528
2021-04-16	315.84	317.76	314.23	316.67	19.792	3,380,784
2021-04-15	314.23	314.96	310.48	314.84	19.678	4,560,160
2021-04-14	313.89	316.14	311.46	312.47	19.529	3,630,304
2021-04-13	316.64	320.99	313.69	314.33	19.646	5,782,384
2021-04-12	315.00	316.46	311.37	314.01	19.626	5,129,424
2021-04-09	312.11	315.64	310.82	315.55	19.722	4,892,336
2021-04-08	310.88	311.57	305.86	311.25	19.453	4,280,880
2021-04-07	308.34	309.34	305.21	307.82	19.239	4,363,344
2021-04-06	310.01	310.46	307.36	307.87	19.242	6,608,864
2021-04-05	311.26	313.40	308.05	311.62	19.476	6,335,424
2021-04-01	304.06	312.00	303.42	308.04	19.253	6,314,544
2021-03-31	300.35	305.16	297.20	301.89	18.868	7,931,008
2021-03-30	304.93	304.95	297.75	298.86	18.679	11,839,552
2021-03-29	310.55	315.30	304.47	307.69	19.231	8,592,768
2021-03-26	294.13	311.40	292.63	311.27	19.454	14,278,160
2021-03-25	283.99	292.10	282.19	292.00	18.250	9,269,392
2021-03-24	286.51	289.72	284.42	284.46	17.779	6,280,640
2021-03-23	290.24	291.93	284.39	286.01	17.876	6,460,160
2021-03-22	285.13	292.61	284.00	290.25	18.141	9,322,816
2021-03-19	284.93	288.60	282.13	285.22	17.826	15,069,680
2021-03-18	285.28	289.00	283.62	283.80	17.738	8,410,000
2021-03-17	283.40	291.41	281.49	289.33	18.083	9,905,200
2021-03-16	287.62	288.76	284.58	287.03	17.939	6,838,576
2021-03-15	280.89	288.77	280.89	286.63	17.914	7,714,496
2021-03-12	275.82	280.66	274.01	279.61	17.476	8,347,232
2021-03-11	278.03	279.60	275.00	275.58	17.224	7,632,352
2021-03-10	279.63	280.00	272.00	272.09	17.006	8,722,032
2021-03-09	270.77	278.83	270.56	276.03	17.252	7,324,464
2021-03-08	272.68	277.11	267.74	267.83	16.739	8,013,696
2021-03-05	271.91	274.56	262.08	273.06	17.066	12,665,072
2021-03-04	277.47	279.67	265.27	271.26	16.954	13,666,928
2021-03-03	284.82	284.82	277.30	278.94	17.434	8,342,128
2021-03-02	288.22	288.29	282.54	284.30	17.769	9,986,512
2021-03-01	282.50	289.06	282.32	287.94	17.996	8,142,368
2021-02-26	282.07	284.71	277.41	279.84	17.490	10,301,440
2021-02-25	286.85	288.31	279.08	280.26	17.516	9,384,976
2021-02-24	283.70	289.23	280.00	286.36	17.898	8,483,424
2021-02-23	278.90	288.84	270.26	287.08	17.943	22,548,128
2021-02-22	307.59	307.95	291.49	292.16	18.260	22,374,176
2021-02-19	325.00	326.60	305.71	310.95	19.434	22,678,928
2021-02-18	308.18	311.58	305.35	308.85	19.303	9,918,032
2021-02-17	315.56	316.47	307.04	312.21	19.513	7,815,472
2021-02-16	325.00	326.20	318.09	318.66	19.916	6,642,576
2021-02-12	318.45	323.52	315.35	323.31	20.207	7,267,664
2021-02-11	319.26	319.96	314.28	318.05	19.878	6,391,056
2021-02-10	321.70	321.70	314.56	318.55	19.909	8,381,056
2021-02-09	320.24	321.11	317.98	319.99	19.999	5,230,416
2021-02-08	323.29	324.67	318.59	320.09	20.006	5,281,392
2021-02-05	321.40	323.84	319.20	321.91	20.119	8,251,792
2021-02-04	317.00	320.14	314.22	319.98	19.999	5,996,224
2021-02-03	317.25	318.85	313.70	316.76	19.798	6,300,048
2021-02-02	318.00	320.37	314.77	316.43	19.777	7,219,376
2021-02-01	310.00	319.54	309.92	316.20	19.763	9,643,248
2021-01-29	308.78	315.40	306.16	307.56	19.223	11,091,056
2021-01-28	304.84	310.84	303.19	309.37	19.336	10,208,592
2021-01-27	304.94	308.80	300.83	305.69	19.106	20,614,288

← NewerPage 24 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.