Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	217.13	225.56	215.32	224.58	14.036	12,926,848
2020-05-08	213.28	218.77	211.93	218.01	13.626	17,359,168
2020-05-07	212.22	214.54	209.64	210.43	13.152	17,669,728
2020-05-06	206.50	212.25	201.25	208.01	13.001	39,847,648
2020-05-05	213.65	221.55	212.51	220.44	13.778	20,096,624
2020-05-04	206.80	211.00	205.51	211.00	13.188	9,798,800
2020-05-01	215.86	216.03	205.72	207.64	12.978	12,189,872
2020-04-30	220.80	221.34	217.09	219.30	13.706	11,910,960
2020-04-29	221.83	224.00	220.51	222.04	13.878	17,290,928
2020-04-28	220.00	221.69	217.15	218.03	13.627	10,420,416
2020-04-27	219.00	220.61	215.75	217.91	13.619	10,159,888
2020-04-24	211.34	216.92	210.61	216.81	13.551	10,069,776
2020-04-23	211.26	213.66	208.25	209.23	13.077	6,239,808
2020-04-22	206.88	212.81	205.03	211.37	13.211	9,271,584
2020-04-21	210.08	210.72	200.00	200.05	12.503	11,519,744
2020-04-20	209.19	214.04	208.02	211.99	13.249	9,668,480
2020-04-17	209.97	211.82	205.45	210.02	13.126	11,431,696
2020-04-16	205.00	210.76	203.00	205.21	12.826	12,382,992
2020-04-15	204.25	206.55	201.52	204.19	12.762	7,636,240
2020-04-14	206.81	210.63	205.00	207.31	12.957	11,702,800
2020-04-13	209.00	211.00	200.67	202.08	12.630	14,005,184
2020-04-09	211.22	212.50	206.35	209.91	13.119	22,149,712
2020-04-08	212.13	215.87	210.31	214.59	13.412	12,708,768
2020-04-07	213.00	215.44	207.37	209.14	13.071	13,626,352
2020-04-06	200.30	208.57	198.72	207.60	12.975	15,946,304
2020-04-03	193.69	197.71	192.18	194.64	12.165	13,510,016
2020-04-02	190.25	198.13	189.06	194.10	12.131	10,616,448
2020-04-01	194.59	199.56	188.99	192.77	12.048	13,703,424
2020-03-31	204.38	208.62	199.22	202.55	12.659	18,129,984
2020-03-30	191.01	206.94	189.08	205.73	12.858	16,642,384
2020-03-27	193.22	196.16	189.79	191.29	11.956	14,644,432
2020-03-26	188.67	202.66	186.54	200.57	12.536	18,999,744
2020-03-25	187.50	196.69	185.03	188.33	11.771	24,232,912
2020-03-24	171.72	189.53	170.00	186.56	11.660	23,580,848
2020-03-23	163.95	167.65	156.63	161.88	10.118	15,707,296
2020-03-20	180.53	187.77	163.51	164.48	10.280	18,301,184
2020-03-19	175.73	189.72	172.65	177.88	11.118	14,928,320
2020-03-18	157.73	185.32	157.73	177.00	11.063	31,808,496
2020-03-17	160.91	172.26	157.65	168.20	10.513	23,914,992
2020-03-16	161.16	171.23	156.89	157.04	9.815	16,475,792
2020-03-13	171.47	177.05	157.43	176.76	11.048	17,178,080
2020-03-12	168.66	174.19	162.58	162.89	10.181	33,081,984
2020-03-11	194.68	196.09	181.16	182.20	11.388	23,363,872
2020-03-10	189.51	200.44	184.47	199.96	12.498	21,758,640
2020-03-09	177.39	189.62	177.39	185.69	11.606	18,842,672
2020-03-06	191.56	195.31	186.79	190.78	11.924	15,445,520
2020-03-05	196.93	201.96	195.90	196.56	12.285	8,961,488
2020-03-04	197.73	201.86	193.28	201.63	12.602	11,427,728
2020-03-03	196.49	198.85	188.62	191.75	11.984	11,180,016
2020-03-02	194.68	197.18	190.15	196.59	12.287	14,663,952
2020-02-28	187.01	196.11	185.78	193.12	12.070	19,475,808
2020-02-27	199.05	203.47	193.05	193.18	12.074	17,589,152
2020-02-26	207.10	209.13	202.81	203.14	12.696	13,160,928
2020-02-25	216.38	217.49	202.51	205.99	12.874	20,461,584
2020-02-24	209.99	216.36	209.35	213.75	13.359	16,489,280
2020-02-21	223.49	224.57	220.27	223.46	13.966	15,432,128
2020-02-20	224.40	228.76	223.64	228.28	14.268	11,952,720
2020-02-19	225.97	227.44	223.03	225.02	14.064	11,504,768
2020-02-18	223.18	226.30	220.39	225.79	14.112	13,776,656
2020-02-14	217.50	227.00	217.00	223.47	13.967	33,832,768

← NewerPage 28 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.