Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	284.78	285.22	276.04	277.78	17.361	17,406,288
2019-03-04	288.00	289.77	279.46	284.40	17.775	12,603,072
2019-03-01	287.60	288.49	283.83	286.54	17.909	13,406,912
2019-02-28	283.99	286.55	281.97	285.25	17.828	10,565,904
2019-02-27	280.50	285.00	280.10	283.99	17.749	11,049,216
2019-02-26	278.25	281.86	278.25	280.53	17.533	10,477,280
2019-02-25	278.50	283.01	278.50	279.30	17.456	13,988,224
2019-02-22	271.88	275.35	270.82	274.97	17.186	11,942,880
2019-02-21	268.19	271.87	266.55	270.50	16.906	11,035,712
2019-02-20	270.17	274.82	267.22	270.72	16.920	18,057,376
2019-02-19	264.59	272.72	263.68	269.58	16.849	30,577,712
2019-02-15	259.75	268.61	254.80	263.95	16.497	65,441,856
2019-02-14	236.77	242.34	236.05	240.78	15.049	25,381,232
2019-02-13	240.00	240.50	233.77	236.40	14.775	15,635,424
2019-02-12	231.32	239.40	230.63	238.45	14.903	21,618,224
2019-02-11	227.73	230.80	227.24	229.18	14.324	11,636,720
2019-02-08	218.44	226.39	218.44	226.34	14.146	11,323,680
2019-02-07	222.84	224.00	218.40	220.28	13.768	6,407,264
2019-02-06	224.46	227.00	222.77	224.67	14.042	8,480,416
2019-02-05	218.89	226.00	218.89	224.03	14.002	10,568,624
2019-02-04	220.08	221.92	217.16	218.43	13.652	8,028,032
2019-02-01	215.33	222.81	215.27	220.50	13.781	13,653,056
2019-01-31	210.50	216.07	210.25	214.78	13.424	9,827,936
2019-01-30	209.00	210.73	204.94	210.24	13.140	13,347,776
2019-01-29	215.15	216.01	205.40	206.42	12.901	16,270,112
2019-01-28	223.50	223.51	211.34	215.32	13.458	18,584,832
2019-01-25	227.98	228.80	226.01	227.26	14.204	11,951,056
2019-01-24	222.53	226.90	222.53	226.45	14.153	6,516,000
2019-01-23	224.98	227.23	220.01	222.29	13.893	7,199,680
2019-01-22	230.00	230.24	221.67	222.99	13.937	13,181,792
2019-01-18	229.19	233.16	225.00	232.08	14.505	23,455,920
2019-01-17	219.79	222.15	219.64	221.03	13.814	10,988,240
2019-01-16	222.88	227.25	220.93	221.24	13.828	8,432,352
2019-01-15	216.44	223.50	216.44	222.85	13.928	11,307,760
2019-01-14	216.09	217.90	214.49	215.58	13.474	6,755,744
2019-01-11	215.96	218.94	214.01	218.10	13.631	6,496,752
2019-01-10	215.32	219.13	214.10	217.96	13.623	6,532,976
2019-01-09	215.21	218.95	214.03	216.95	13.559	9,151,200
2019-01-08	213.67	215.12	210.38	214.28	13.393	12,222,480
2019-01-07	209.15	213.44	205.62	209.92	13.120	21,133,072
2019-01-04	204.29	204.84	200.68	202.47	12.654	18,962,208
2019-01-03	205.39	207.97	199.21	199.60	12.475	12,809,600
2019-01-02	205.00	213.42	202.35	210.55	13.159	10,433,184
2018-12-31	207.78	210.70	205.98	210.70	13.169	11,876,816
2018-12-28	207.21	209.77	202.80	205.76	12.860	12,035,216
2018-12-27	198.00	204.92	195.77	204.83	12.802	12,407,456
2018-12-26	190.30	200.96	189.80	200.52	12.533	11,830,496
2018-12-24	188.34	194.18	187.08	188.90	11.806	7,148,864
2018-12-21	198.10	202.85	191.76	193.17	12.073	23,038,800
2018-12-20	201.04	203.59	192.27	197.21	12.326	20,411,104
2018-12-19	213.07	216.31	200.40	202.05	12.628	15,467,824
2018-12-18	210.99	213.77	207.82	212.09	13.256	17,599,984
2018-12-17	219.00	220.00	208.36	210.17	13.136	20,776,560
2018-12-14	224.82	226.05	219.71	220.41	13.776	10,070,336
2018-12-13	233.50	235.21	227.91	228.71	14.294	7,194,656
2018-12-12	234.16	236.34	231.51	231.99	14.499	8,469,312
2018-12-11	231.50	235.89	227.74	229.12	14.320	11,215,728
2018-12-10	224.59	231.98	223.10	229.77	14.361	11,223,520
2018-12-07	238.18	240.99	223.71	225.09	14.068	13,284,224
2018-12-06	228.62	238.65	225.00	238.43	14.902	20,975,120

← NewerPage 33 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.