Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	92.530	97.850	92.260	97.250	97.250	12,100,800
2025-05-12	92.710	92.870	90.360	92.320	92.320	9,793,600
2025-05-09	88.100	88.490	85.370	86.520	86.520	8,270,900
2025-05-08	87.520	88.690	86.620	87.270	87.270	9,722,100
2025-05-07	85.880	87.380	82.800	86.450	86.450	17,846,700
2025-05-06	87.420	92.120	87.040	90.770	90.770	14,475,300
2025-05-05	89.700	91.570	89.440	90.380	90.380	7,358,600
2025-05-02	89.100	92.020	89.090	91.020	91.020	11,102,200
2025-05-01	87.770	89.340	86.370	87.840	87.840	16,458,000
2025-04-30	78.070	82.555	77.720	82.270	82.270	12,433,000
2025-04-29	79.405	81.110	78.850	80.730	80.730	11,766,700
2025-04-28	76.950	79.250	76.880	78.310	78.310	7,531,800
2025-04-25	76.410	79.000	76.010	77.910	77.910	12,462,700
2025-04-24	71.560	75.980	71.560	75.290	75.290	11,772,000
2025-04-23	73.210	73.640	70.360	70.760	70.760	11,589,100
2025-04-22	67.670	69.260	67.160	68.670	68.670	8,795,200
2025-04-21	68.680	69.300	66.590	67.670	67.670	9,472,800
2025-04-17	72.510	72.510	70.410	71.200	71.200	8,567,100
2025-04-16	69.125	73.134	69.125	71.870	71.870	8,003,100
2025-04-15	73.170	74.010	72.410	73.200	73.200	9,119,500
2025-04-14	76.500	76.780	73.180	73.590	73.590	10,648,400
2025-04-11	72.990	73.800	70.620	72.670	72.670	11,227,340
2025-04-10	74.000	74.500	69.890	72.650	72.650	12,227,020
2025-04-09	68.910	77.650	68.590	76.000	76.000	22,451,430
2025-04-08	72.640	74.460	67.785	69.500	69.500	21,129,670
2025-04-07	59.800	70.690	59.430	68.170	68.170	20,012,609
2025-04-04	67.520	68.800	62.420	64.370	64.370	21,792,430
2025-04-03	73.220	75.550	71.140	71.270	71.270	19,579,730
2025-04-02	75.725	81.210	75.500	80.160	80.160	7,163,660
2025-04-01	77.150	78.550	75.907	78.490	78.490	6,956,371
2025-03-31	75.220	77.680	74.530	77.480	77.480	10,768,100
2025-03-28	79.440	80.230	77.070	77.940	77.940	9,783,815
2025-03-27	80.250	81.050	78.000	78.960	78.960	12,678,590
2025-03-26	85.740	86.035	80.010	81.660	81.660	14,170,350
2025-03-25	87.510	88.369	86.660	86.940	86.940	7,780,229
2025-03-24	85.670	87.640	85.310	87.510	87.510	10,403,090
2025-03-21	81.640	83.840	80.750	83.130	83.130	10,786,490
2025-03-20	83.140	84.580	82.810	82.970	82.970	7,534,437
2025-03-19	84.430	85.000	82.350	84.420	84.420	10,323,030
2025-03-18	83.510	84.840	83.230	83.990	83.990	9,528,689
2025-03-17	83.880	85.740	83.770	85.090	85.090	6,639,566
2025-03-14	82.000	84.250	81.800	83.510	83.510	8,580,088
2025-03-13	79.650	80.760	78.470	80.140	80.140	6,973,758
2025-03-12	82.440	83.000	79.340	80.250	80.250	11,498,040
2025-03-11	77.810	81.140	76.710	79.130	79.130	11,291,150
2025-03-10	80.000	80.580	76.000	77.560	77.560	15,811,710
2025-03-07	85.810	86.430	80.210	83.360	83.360	12,894,420
2025-03-06	83.640	86.530	83.300	84.340	84.340	9,461,944
2025-03-05	87.190	88.390	85.370	87.820	87.820	10,270,950
2025-03-04	82.720	86.950	81.450	85.520	85.520	17,937,711
2025-03-03	93.070	93.070	84.850	86.010	86.010	14,681,160
2025-02-28	90.970	93.180	90.350	93.050	93.050	12,439,430
2025-02-27	97.930	98.090	91.390	91.570	91.570	11,569,970
2025-02-26	95.755	97.740	94.530	96.380	96.380	11,272,300
2025-02-25	90.060	93.600	89.350	92.880	92.880	17,287,301
2025-02-24	94.050	98.107	91.650	92.690	92.690	23,489,770
2025-02-21	104.18	104.60	98.170	98.300	98.300	13,999,620
2025-02-20	104.70	104.91	99.820	103.40	103.40	11,659,620
2025-02-19	104.50	105.87	101.62	103.92	103.92	24,011,869
2025-02-18	109.10	112.12	108.25	111.06	111.06	20,867,660

← NewerPage 7 of 52 · 3,111 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.