Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	248.00	248.01	234.11	235.13	14.696	40,177,088
2020-08-04	259.30	267.30	259.30	263.99	16.499	18,191,328
2020-08-03	260.00	262.00	257.28	260.51	16.282	12,192,912
2020-07-31	253.39	259.80	250.01	259.77	16.236	14,622,304
2020-07-30	243.31	250.10	242.08	249.39	15.587	7,523,488
2020-07-29	242.08	247.57	241.72	246.92	15.433	7,222,464
2020-07-28	244.46	244.86	240.51	240.84	15.053	5,565,312
2020-07-27	238.23	248.37	238.09	245.83	15.364	12,720,768
2020-07-24	232.30	238.59	230.75	236.81	14.801	8,102,896
2020-07-23	233.10	242.32	232.75	239.30	14.956	13,680,016
2020-07-22	228.69	236.75	227.20	233.83	14.614	10,327,472
2020-07-21	226.55	229.62	224.62	228.79	14.299	11,636,176
2020-07-20	219.53	226.39	219.00	225.44	14.090	7,332,192
2020-07-17	216.58	220.73	215.99	219.57	13.723	6,034,160
2020-07-16	213.13	215.28	209.31	215.12	13.445	6,727,280
2020-07-15	218.81	220.25	214.06	215.14	13.446	7,172,800
2020-07-14	211.00	216.05	208.66	215.73	13.483	6,913,168
2020-07-13	218.85	219.64	210.96	211.30	13.206	7,020,592
2020-07-10	217.95	217.95	212.40	216.11	13.507	6,140,352
2020-07-09	215.38	219.42	213.21	218.79	13.674	7,354,736
2020-07-08	211.05	215.01	211.05	214.10	13.381	6,195,184
2020-07-07	211.94	215.38	210.26	210.78	13.174	6,664,272
2020-07-06	214.77	216.30	213.10	214.45	13.403	7,283,344
2020-07-02	211.45	213.00	208.74	210.51	13.157	7,782,336
2020-07-01	210.59	210.98	207.29	209.44	13.090	10,510,736
2020-06-30	207.50	212.41	207.20	210.03	13.127	12,758,352
2020-06-29	211.34	211.34	204.72	206.91	12.932	12,253,728
2020-06-26	211.87	212.74	207.70	210.63	13.164	16,289,776
2020-06-25	208.42	212.45	206.13	211.98	13.249	8,396,464
2020-06-24	214.89	216.44	207.16	209.25	13.078	15,252,224
2020-06-23	219.40	219.40	212.46	215.62	13.476	13,355,440
2020-06-22	217.58	219.70	215.81	216.87	13.554	8,632,048
2020-06-19	223.00	223.28	213.77	218.01	13.626	19,053,280
2020-06-18	223.18	224.52	216.01	219.45	13.716	18,338,544
2020-06-17	230.53	231.39	226.15	226.54	14.159	9,164,656
2020-06-16	234.08	235.28	227.95	229.56	14.348	8,311,392
2020-06-15	217.99	226.70	215.84	225.85	14.116	6,930,880
2020-06-12	226.01	227.40	217.81	222.78	13.924	9,857,728
2020-06-11	228.00	228.00	217.65	218.80	13.675	14,094,288
2020-06-10	232.26	234.96	229.62	232.77	14.548	5,555,824
2020-06-09	231.20	234.48	229.55	231.40	14.463	6,859,392
2020-06-08	235.06	237.00	230.45	231.79	14.487	6,903,824
2020-06-05	234.00	237.19	232.90	235.17	14.698	8,814,864
2020-06-04	229.08	232.93	226.39	228.66	14.291	7,201,696
2020-06-03	230.40	232.96	228.08	231.27	14.454	9,864,336
2020-06-02	234.70	234.70	226.00	230.45	14.403	14,142,672
2020-06-01	232.99	236.00	230.24	234.64	14.665	8,656,736
2020-05-29	223.69	234.44	222.50	233.46	14.591	15,400,976
2020-05-28	227.40	229.31	222.39	222.92	13.933	9,806,672
2020-05-27	223.28	227.44	218.77	227.31	14.207	7,442,720
2020-05-26	224.00	227.38	222.03	222.35	13.897	6,704,928
2020-05-22	224.94	225.80	218.35	220.17	13.761	7,658,128
2020-05-21	223.00	226.61	222.37	223.08	13.943	8,905,120
2020-05-20	222.48	225.58	221.94	224.70	14.044	11,620,528
2020-05-19	215.48	221.19	214.64	219.76	13.735	7,857,984
2020-05-18	215.27	219.19	214.00	215.62	13.476	8,745,584
2020-05-15	203.53	210.98	202.97	210.45	13.153	13,161,936
2020-05-14	209.84	212.55	202.60	205.59	12.849	12,595,472
2020-05-13	220.82	223.86	209.09	213.72	13.358	16,662,800
2020-05-12	228.11	229.51	220.69	221.10	13.819	14,926,416

← NewerPage 27 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.