Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	249.82	251.33	246.67	247.97	15.498	6,553,792
2019-05-29	250.76	251.71	245.77	247.50	15.469	9,968,640
2019-05-28	256.52	259.16	252.91	253.34	15.834	9,075,888
2019-05-24	256.87	259.48	254.78	255.94	15.996	14,001,232
2019-05-23	249.07	255.28	248.15	254.38	15.899	18,603,088
2019-05-22	252.00	255.34	251.24	253.14	15.821	13,576,960
2019-05-21	246.28	253.95	246.28	252.95	15.809	18,158,832
2019-05-20	247.50	248.26	242.64	244.95	15.309	12,724,384
2019-05-17	249.82	253.95	248.59	250.12	15.633	20,955,744
2019-05-16	251.19	255.25	250.40	253.62	15.851	12,610,464
2019-05-15	246.91	250.05	246.00	248.70	15.544	14,097,808
2019-05-14	247.52	252.73	246.50	248.88	15.555	23,738,464
2019-05-13	256.44	258.14	243.39	243.90	15.244	27,543,104
2019-05-10	265.81	267.88	258.24	264.22	16.514	18,456,432
2019-05-09	263.33	268.69	259.50	267.43	16.714	17,584,864
2019-05-08	265.68	269.75	261.80	266.25	16.641	21,316,416
2019-05-07	270.57	271.14	261.19	265.67	16.604	26,312,160
2019-05-06	268.00	273.40	262.00	273.31	17.082	37,404,704
2019-05-03	261.90	278.44	251.00	278.41	17.401	93,257,728
2019-05-02	309.26	315.66	308.36	310.85	19.428	22,775,216
2019-05-01	314.88	316.22	310.41	310.46	19.404	13,660,896
2019-04-30	315.62	316.07	306.95	312.29	19.518	20,319,008
2019-04-29	321.43	322.83	316.55	316.88	19.805	11,383,424
2019-04-26	317.09	322.25	316.23	320.40	20.025	10,072,208
2019-04-25	323.57	324.61	314.40	318.11	19.882	11,262,784
2019-04-24	321.15	328.26	321.15	325.23	20.327	12,546,400
2019-04-23	322.73	326.01	315.64	321.06	20.066	17,655,472
2019-04-22	323.00	328.50	322.23	327.60	20.475	8,248,672
2019-04-18	328.46	329.34	320.12	323.38	20.211	12,317,552
2019-04-17	331.00	331.27	326.23	328.04	20.503	8,483,200
2019-04-16	329.51	330.53	326.76	328.54	20.534	9,566,352
2019-04-15	324.91	329.25	324.29	327.34	20.459	8,702,832
2019-04-12	325.00	326.50	323.12	324.77	20.298	7,438,432
2019-04-11	324.00	324.00	319.20	322.23	20.139	8,812,800
2019-04-10	317.65	323.01	317.60	322.25	20.141	10,198,784
2019-04-09	315.80	319.31	314.25	317.19	19.824	7,082,336
2019-04-08	310.21	317.07	306.46	316.90	19.806	9,420,720
2019-04-05	314.32	315.94	310.97	311.06	19.441	14,033,552
2019-04-04	322.00	323.98	310.47	313.15	19.572	15,373,280
2019-04-03	322.77	325.00	319.65	321.75	20.109	12,329,376
2019-04-02	318.96	320.88	317.05	318.43	19.902	10,329,584
2019-04-01	318.74	319.41	314.70	318.36	19.898	12,714,048
2019-03-29	314.95	316.24	311.70	314.46	19.654	10,720,384
2019-03-28	312.24	315.18	309.93	312.30	19.519	10,224,656
2019-03-27	310.98	314.08	305.53	311.33	19.458	12,573,120
2019-03-26	305.60	314.28	305.56	309.80	19.363	15,344,432
2019-03-25	298.12	302.40	295.18	301.23	18.827	9,987,600
2019-03-22	312.33	314.90	299.59	300.16	18.760	18,157,504
2019-03-21	304.61	316.67	303.16	315.02	19.689	26,641,872
2019-03-20	297.55	300.02	294.94	298.45	18.653	9,474,768
2019-03-19	300.49	300.75	294.60	295.18	18.449	14,472,224
2019-03-18	296.76	304.97	294.82	299.20	18.700	16,673,184
2019-03-15	294.80	299.59	293.33	296.76	18.548	16,424,192
2019-03-14	291.81	293.97	289.82	292.61	18.288	8,155,872
2019-03-13	288.86	296.00	287.10	292.51	18.282	18,327,888
2019-03-12	283.04	287.28	281.22	285.09	17.818	11,440,400
2019-03-11	275.23	283.53	275.23	281.80	17.613	9,101,456
2019-03-08	269.52	275.33	266.63	274.55	17.159	8,890,512
2019-03-07	275.54	278.00	271.42	276.23	17.264	8,813,680
2019-03-06	277.11	279.00	268.73	275.10	17.194	14,341,376

← NewerPage 32 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.