Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	217.50	227.00	217.00	223.47	13.967	33,832,768
2020-02-13	232.50	241.35	232.40	237.62	14.851	24,499,728
2020-02-12	231.83	235.18	231.03	234.46	14.654	13,380,896
2020-02-11	233.81	234.62	230.26	231.50	14.469	11,354,592
2020-02-10	230.10	234.56	229.51	232.41	14.526	12,967,200
2020-02-07	230.58	233.41	230.49	231.77	14.486	7,526,384
2020-02-06	230.76	233.34	229.03	232.52	14.533	7,439,088
2020-02-05	233.80	234.63	229.56	229.91	14.369	10,530,176
2020-02-04	228.55	231.67	227.92	231.32	14.458	7,896,880
2020-02-03	225.65	227.38	223.64	225.27	14.079	9,030,208
2020-01-31	230.54	230.54	222.84	223.34	13.959	16,018,672
2020-01-30	229.11	233.63	228.15	231.74	14.484	11,063,984
2020-01-29	237.84	239.02	234.52	235.05	14.691	7,234,096
2020-01-28	235.44	237.84	234.75	236.72	14.795	9,860,480
2020-01-27	230.10	236.71	227.42	234.97	14.686	19,215,296
2020-01-24	234.75	241.89	234.34	238.05	14.878	25,741,392
2020-01-23	224.14	230.98	221.48	230.06	14.379	13,553,584
2020-01-22	222.00	225.91	221.67	222.72	13.920	7,237,952
2020-01-21	221.31	224.00	219.30	221.24	13.828	9,920,944
2020-01-17	220.00	222.72	219.18	221.87	13.867	15,939,792
2020-01-16	215.99	219.41	214.57	219.25	13.703	10,232,640
2020-01-15	211.02	216.19	210.72	213.39	13.337	9,298,928
2020-01-14	211.91	214.35	211.11	213.05	13.316	10,351,360
2020-01-13	208.05	211.50	207.90	211.15	13.197	9,716,512
2020-01-10	207.20	209.66	206.14	207.46	12.966	7,358,848
2020-01-09	208.50	208.90	205.93	206.80	12.925	7,606,080
2020-01-08	204.85	207.79	204.63	206.98	12.936	10,782,800
2020-01-07	202.86	205.43	201.30	204.85	12.803	8,533,984
2020-01-06	198.79	203.17	198.00	202.86	12.679	8,261,728
2020-01-03	200.00	203.83	198.48	200.85	12.553	12,270,592
2020-01-02	205.68	207.24	203.10	204.72	12.795	9,995,024
2019-12-31	202.68	204.58	202.10	203.40	12.713	8,761,552
2019-12-30	204.35	204.69	201.64	203.13	12.696	11,328,560
2019-12-27	205.71	205.92	203.95	204.43	12.777	8,873,760
2019-12-26	204.64	205.80	204.21	205.61	12.851	6,316,352
2019-12-24	204.87	204.87	203.78	204.64	12.790	4,224,288
2019-12-23	206.50	208.59	204.05	204.87	12.804	14,482,832
2019-12-20	204.63	206.92	202.54	206.15	12.884	27,388,208
2019-12-19	199.45	205.52	198.38	203.75	12.734	15,744,896
2019-12-18	199.00	200.23	198.75	200.02	12.501	11,005,664
2019-12-17	198.60	199.86	197.61	199.00	12.438	9,509,088
2019-12-16	194.17	200.86	194.00	198.64	12.415	18,110,048
2019-12-13	193.00	194.99	191.86	192.92	12.058	14,196,256
2019-12-12	191.61	194.90	190.34	192.70	12.044	14,752,368
2019-12-11	192.14	193.51	190.00	191.23	11.952	14,046,480
2019-12-10	191.06	194.86	189.63	192.14	12.009	12,355,680
2019-12-09	190.26	190.82	188.36	190.32	11.895	12,184,288
2019-12-06	192.42	193.17	189.87	190.21	11.888	10,063,952
2019-12-05	193.15	193.81	190.77	191.65	11.978	9,949,392
2019-12-04	193.07	195.04	191.37	193.70	12.106	8,401,280
2019-12-03	190.00	192.18	188.17	191.99	11.999	10,062,592
2019-12-02	195.39	195.39	190.89	193.13	12.071	10,199,856
2019-11-29	195.24	196.22	194.33	195.13	12.196	4,235,296
2019-11-27	196.49	196.85	194.33	195.60	12.225	8,969,392
2019-11-26	198.00	199.20	194.90	196.27	12.267	11,351,344
2019-11-25	195.00	198.56	194.99	197.91	12.369	9,365,680
2019-11-22	193.26	194.74	192.18	194.49	12.156	15,050,256
2019-11-21	194.04	194.39	191.70	192.00	12.000	13,732,608
2019-11-20	194.00	195.92	192.50	194.04	12.128	12,164,800
2019-11-19	195.49	196.34	193.28	194.00	12.125	9,357,840

← NewerPage 29 of 52 · 3,114 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.