Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	204.33	205.71	201.32	203.16	12.698	9,749,520
2020-10-28	206.59	207.58	203.03	204.38	12.774	12,370,976
2020-10-27	210.25	212.66	208.53	210.55	13.159	7,692,160
2020-10-26	212.26	213.98	204.61	208.87	13.054	10,659,280
2020-10-23	214.00	218.88	210.59	214.11	13.382	8,295,600
2020-10-22	214.82	216.83	210.64	213.97	13.373	8,538,912
2020-10-21	218.19	221.77	213.11	214.31	13.394	14,161,536
2020-10-20	223.32	225.28	220.21	221.98	13.874	7,673,248
2020-10-19	226.95	227.06	221.35	221.63	13.852	7,203,824
2020-10-16	226.44	226.77	222.75	225.45	14.091	6,783,296
2020-10-15	223.36	226.23	222.14	226.23	14.139	7,448,080
2020-10-14	228.10	233.28	226.20	228.03	14.252	9,708,016
2020-10-13	227.50	228.74	224.95	225.84	14.115	7,492,416
2020-10-12	224.50	229.03	220.58	228.25	14.266	15,317,984
2020-10-09	224.63	228.00	222.50	227.61	14.226	8,613,936
2020-10-08	221.00	228.74	219.48	222.49	13.906	18,489,104
2020-10-07	209.23	213.45	207.91	211.99	13.249	6,260,208
2020-10-06	205.41	210.81	205.41	206.80	12.925	8,198,576
2020-10-05	205.75	207.76	204.20	206.00	12.875	7,668,256
2020-10-02	203.50	211.19	202.81	203.90	12.744	7,893,792
2020-10-01	208.50	209.25	205.08	207.05	12.941	10,684,416
2020-09-30	210.46	211.55	205.12	206.93	12.933	14,269,408
2020-09-29	205.08	212.00	204.95	210.46	13.154	10,846,528
2020-09-28	202.84	207.39	201.31	205.05	12.816	12,658,720
2020-09-25	199.00	201.61	197.14	200.64	12.540	6,898,480
2020-09-24	196.79	201.26	196.32	198.46	12.404	7,002,288
2020-09-23	202.40	203.28	197.56	198.48	12.405	11,712,688
2020-09-22	196.01	200.83	192.96	199.93	12.496	11,086,336
2020-09-21	198.03	198.41	193.33	195.10	12.194	14,360,112
2020-09-18	202.68	203.70	197.45	200.98	12.561	26,564,976
2020-09-17	202.98	204.64	201.48	202.46	12.654	13,600,368
2020-09-16	207.12	208.91	205.79	205.81	12.863	8,683,440
2020-09-15	205.10	207.37	203.68	206.38	12.899	9,428,432
2020-09-14	206.84	208.42	205.00	205.53	12.846	7,627,168
2020-09-11	207.76	209.21	202.43	203.81	12.738	11,376,960
2020-09-10	212.29	215.20	205.95	206.13	12.883	11,701,664
2020-09-09	210.72	213.10	208.12	211.81	13.238	11,888,000
2020-09-08	205.89	210.05	205.33	207.19	12.949	14,124,528
2020-09-04	216.57	217.90	206.28	211.10	13.194	13,049,872
2020-09-03	224.66	224.96	212.50	216.82	13.551	15,720,448
2020-09-02	224.40	229.61	223.36	228.52	14.283	7,754,112
2020-09-01	224.14	224.17	220.56	224.10	14.006	8,448,944
2020-08-31	221.48	224.21	219.38	223.45	13.966	8,724,624
2020-08-28	222.01	225.36	220.13	222.04	13.878	8,780,112
2020-08-27	223.00	224.28	220.27	222.18	13.886	11,371,920
2020-08-26	221.00	222.13	218.23	222.05	13.878	5,949,392
2020-08-25	218.22	220.61	217.62	219.43	13.714	6,314,512
2020-08-24	223.89	226.13	217.10	218.83	13.677	9,414,288
2020-08-21	219.74	223.00	218.59	222.57	13.911	8,415,392
2020-08-20	219.51	223.41	218.43	221.38	13.836	9,331,712
2020-08-19	220.00	223.36	219.66	220.65	13.791	11,212,608
2020-08-18	215.28	219.64	213.52	219.46	13.716	12,691,920
2020-08-17	213.97	217.99	212.94	215.01	13.438	9,673,520
2020-08-14	216.24	216.73	212.64	212.67	13.292	17,588,928
2020-08-13	213.42	217.58	212.05	216.31	13.519	20,421,712
2020-08-12	220.48	222.51	215.83	216.24	13.515	12,638,240
2020-08-11	224.66	224.77	219.23	219.98	13.749	17,779,152
2020-08-10	230.36	231.26	221.93	222.47	13.904	20,121,552
2020-08-07	235.02	235.53	228.42	230.80	14.425	17,280,288
2020-08-06	237.81	240.69	233.50	236.38	14.774	13,983,184

← NewerPage 26 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.