Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	192.09	195.49	191.52	193.02	12.064	13,579,216
2019-11-15	192.48	193.91	190.21	192.62	12.039	13,935,088
2019-11-14	189.59	191.13	187.80	190.56	11.910	18,299,008
2019-11-13	193.90	195.85	190.25	190.65	11.916	10,001,072
2019-11-12	190.66	194.48	190.66	193.97	12.123	14,803,248
2019-11-11	191.47	192.89	189.23	191.17	11.948	11,028,528
2019-11-08	194.86	194.93	192.00	192.61	12.038	13,104,752
2019-11-07	192.00	196.99	191.86	194.44	12.153	21,508,416
2019-11-06	189.90	192.78	188.40	190.43	11.902	21,539,040
2019-11-05	192.16	192.49	184.25	188.78	11.799	30,312,144
2019-11-04	187.61	192.57	187.00	191.27	11.954	41,811,808
2019-11-01	173.66	189.34	173.31	185.30	11.581	167,853,920
2019-10-31	247.80	247.80	242.36	244.57	15.286	30,744,976
2019-10-30	246.00	247.90	243.11	246.27	15.392	7,895,200
2019-10-29	248.00	249.53	245.43	245.96	15.373	5,752,000
2019-10-28	246.50	251.74	245.92	248.90	15.556	10,781,568
2019-10-25	242.60	245.26	240.01	244.36	15.273	11,368,224
2019-10-24	246.01	246.40	234.70	239.32	14.958	13,024,736
2019-10-23	241.86	246.78	240.00	246.61	15.413	5,986,608
2019-10-22	245.56	246.12	239.94	241.50	15.094	7,558,752
2019-10-21	242.27	246.17	241.23	243.84	15.240	7,430,112
2019-10-18	239.62	241.12	237.10	239.43	14.964	5,766,800
2019-10-17	240.21	241.77	238.12	241.51	15.094	6,316,448
2019-10-16	238.77	239.99	235.59	239.08	14.943	7,141,024
2019-10-15	235.91	243.58	235.42	240.97	15.061	7,913,872
2019-10-14	236.37	236.94	233.31	234.77	14.673	5,142,256
2019-10-11	232.72	238.74	230.76	236.44	14.778	8,962,464
2019-10-10	228.56	228.87	225.50	227.72	14.233	11,098,224
2019-10-09	231.01	231.92	227.51	230.03	14.377	7,425,280
2019-10-08	230.08	231.41	225.11	229.10	14.319	7,177,568
2019-10-07	230.05	232.55	229.47	230.94	14.434	5,832,384
2019-10-04	224.39	228.91	224.18	228.57	14.286	5,290,784
2019-10-03	220.92	224.34	215.26	224.34	14.021	14,834,384
2019-10-02	227.48	228.69	222.36	228.33	14.271	9,429,824
2019-10-01	240.27	241.49	229.50	230.35	14.397	11,656,976
2019-09-30	242.78	243.04	238.38	238.92	14.933	11,920,752
2019-09-27	245.00	247.72	240.73	242.78	15.174	6,709,200
2019-09-26	240.34	244.72	237.83	244.01	15.251	6,059,024
2019-09-25	237.32	242.29	233.03	241.56	15.098	7,110,496
2019-09-24	243.24	243.28	235.72	238.04	14.878	9,715,296
2019-09-23	240.08	243.15	238.54	240.75	15.047	9,610,208
2019-09-20	245.48	245.85	239.45	240.06	15.004	12,468,048
2019-09-19	246.72	251.86	243.45	244.13	15.258	9,766,992
2019-09-18	245.90	247.41	243.54	246.60	15.413	11,402,864
2019-09-17	242.76	245.98	242.01	244.45	15.278	9,936,400
2019-09-16	241.59	246.09	240.82	244.19	15.262	5,441,984
2019-09-13	249.25	250.00	243.28	243.76	15.235	9,711,648
2019-09-12	247.60	251.39	247.52	249.94	15.621	16,024,528
2019-09-11	239.00	247.06	238.00	246.81	15.426	14,343,232
2019-09-10	229.79	238.00	227.46	237.94	14.871	11,260,176
2019-09-09	237.36	238.51	227.83	231.13	14.446	11,527,824
2019-09-06	236.00	237.26	234.01	235.70	14.731	8,938,624
2019-09-05	229.41	236.42	228.92	235.38	14.711	11,809,232
2019-09-04	225.69	227.94	225.11	226.23	14.139	9,507,536
2019-09-03	225.90	228.50	222.11	224.29	14.018	7,251,376
2019-08-30	227.00	228.12	223.78	226.62	14.164	8,729,536
2019-08-29	225.76	229.89	224.53	227.41	14.213	7,429,296
2019-08-28	221.55	224.25	219.41	222.48	13.905	7,974,752
2019-08-27	224.37	224.95	220.72	223.78	13.986	8,337,520
2019-08-26	225.98	226.82	220.73	223.20	13.950	6,868,912

← NewerPage 30 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.