Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	304.94	308.80	300.83	305.69	19.106	20,614,288
2021-01-26	308.97	309.23	305.21	307.00	19.188	9,344,448
2021-01-25	315.76	316.10	306.27	307.69	19.231	7,947,904
2021-01-22	311.09	312.50	307.87	311.21	19.451	7,575,776
2021-01-21	315.36	316.99	308.86	311.66	19.479	6,785,520
2021-01-20	320.34	320.34	313.22	314.45	19.653	6,363,952
2021-01-19	318.84	319.00	312.26	317.96	19.873	7,624,880
2021-01-15	313.50	319.54	309.63	317.07	19.817	11,799,280
2021-01-14	312.01	320.26	310.80	313.10	19.569	9,076,512
2021-01-13	313.16	314.15	308.30	309.63	19.352	7,125,152
2021-01-12	302.96	316.89	302.68	316.28	19.768	14,856,000
2021-01-11	302.37	304.22	300.55	302.96	18.935	8,338,448
2021-01-08	297.76	307.22	297.33	306.12	19.133	17,671,104
2021-01-07	292.95	296.18	290.05	295.97	18.498	14,133,584
2021-01-06	291.49	292.25	284.09	285.87	17.867	11,671,856
2021-01-05	283.83	287.92	283.83	286.01	17.876	8,945,008
2021-01-04	290.76	291.60	280.43	283.16	17.698	13,027,728
2020-12-31	290.00	290.85	287.62	290.57	18.161	4,966,096
2020-12-30	289.30	292.78	288.05	288.96	18.060	5,336,144
2020-12-29	291.79	292.50	286.70	287.50	17.969	4,183,680
2020-12-28	292.22	293.78	290.61	290.94	18.184	7,308,112
2020-12-24	288.69	289.38	285.97	288.84	18.053	1,628,544
2020-12-23	290.11	292.41	286.39	286.49	17.906	5,376,416
2020-12-22	287.11	292.12	286.98	290.82	18.176	10,482,112
2020-12-21	283.36	287.44	279.41	287.26	17.954	8,063,872
2020-12-18	287.59	290.98	284.69	287.72	17.983	20,131,168
2020-12-17	285.79	287.40	282.00	285.37	17.836	9,184,704
2020-12-16	285.55	293.50	284.27	285.70	17.856	16,217,968
2020-12-15	277.23	280.30	276.72	279.59	17.474	9,826,960
2020-12-14	277.74	283.47	274.22	274.48	17.155	8,208,480
2020-12-11	276.28	281.00	275.16	277.34	17.334	9,767,536
2020-12-10	276.27	278.31	274.02	276.37	17.273	7,536,720
2020-12-09	283.29	284.54	276.59	277.59	17.349	7,055,024
2020-12-08	277.95	289.00	277.57	283.70	17.731	18,232,256
2020-12-07	270.89	275.73	269.45	275.61	17.226	9,904,272
2020-12-04	269.84	271.91	268.52	270.11	16.882	6,541,104
2020-12-03	270.51	272.46	269.01	269.69	16.856	6,064,768
2020-12-02	271.00	272.85	269.61	271.58	16.974	6,620,944
2020-12-01	270.00	273.72	268.49	273.00	17.063	7,420,624
2020-11-30	272.48	274.89	267.38	270.70	16.919	11,949,536
2020-11-27	272.10	273.73	268.38	272.56	17.035	4,404,736
2020-11-25	273.20	274.72	270.01	270.55	16.909	5,085,520
2020-11-24	270.46	273.19	268.44	272.31	17.019	8,424,208
2020-11-23	266.97	270.95	265.01	268.46	16.779	7,756,400
2020-11-20	273.00	274.10	268.23	268.50	16.781	8,280,272
2020-11-19	271.88	273.07	269.06	272.87	17.054	6,272,400
2020-11-18	278.87	280.35	271.81	272.03	17.002	9,443,552
2020-11-17	272.10	278.04	271.75	277.78	17.361	10,531,824
2020-11-16	275.00	276.19	270.15	273.26	17.079	10,344,384
2020-11-13	271.12	274.32	267.15	273.86	17.116	9,665,888
2020-11-12	263.73	269.24	262.62	267.09	16.693	7,874,688
2020-11-11	259.00	266.47	257.75	265.21	16.576	8,886,240
2020-11-10	257.90	260.92	255.67	257.40	16.088	11,833,136
2020-11-09	265.80	270.51	261.46	261.68	16.355	14,550,320
2020-11-06	255.84	263.56	254.59	263.00	16.438	14,107,088
2020-11-05	256.24	258.86	253.03	257.00	16.063	15,670,352
2020-11-04	248.50	258.46	248.01	254.44	15.903	17,854,640
2020-11-03	243.12	259.01	239.25	249.49	15.593	61,275,376
2020-11-02	210.00	218.81	207.71	216.12	13.508	27,214,528
2020-10-30	210.00	212.69	200.35	208.90	13.056	26,581,184

← NewerPage 25 of 52 · 3,113 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.