Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 109.05 | 109.05 | 106.32 | 106.87 | 106.87 | 12,230,820 |
| 2025-02-13 | 109.72 | 111.47 | 108.65 | 109.75 | 109.75 | 9,614,201 |
| 2025-02-12 | 111.84 | 114.04 | 108.90 | 109.64 | 109.64 | 13,595,130 |
| 2025-02-11 | 117.90 | 119.29 | 115.67 | 116.84 | 116.84 | 5,748,759 |
| 2025-02-10 | 120.00 | 121.01 | 118.67 | 120.23 | 120.23 | 5,122,541 |
| 2025-02-07 | 116.85 | 120.32 | 116.51 | 118.47 | 118.47 | 8,744,112 |
| 2025-02-06 | 116.88 | 117.22 | 113.97 | 115.27 | 115.27 | 5,434,054 |
| 2025-02-05 | 114.73 | 115.89 | 112.93 | 115.49 | 115.49 | 6,427,395 |
| 2025-02-04 | 113.00 | 113.10 | 109.04 | 112.32 | 112.32 | 6,112,775 |
| 2025-02-03 | 109.67 | 113.70 | 108.80 | 111.50 | 111.50 | 10,210,910 |
| 2025-01-31 | 115.40 | 118.34 | 113.31 | 115.23 | 115.23 | 10,358,850 |
| 2025-01-30 | 114.77 | 116.99 | 112.35 | 113.86 | 113.86 | 12,583,830 |
| 2025-01-29 | 107.38 | 110.45 | 106.62 | 107.84 | 107.84 | 13,131,730 |
| 2025-01-28 | 105.02 | 106.70 | 99.680 | 106.54 | 106.54 | 20,683,570 |
| 2025-01-27 | 109.62 | 112.27 | 97.680 | 100.30 | 100.30 | 33,282,629 |
| 2025-01-24 | 133.31 | 133.58 | 128.40 | 129.17 | 129.17 | 7,969,105 |
| 2025-01-23 | 128.34 | 129.26 | 126.72 | 129.12 | 129.12 | 5,866,770 |
| 2025-01-22 | 126.18 | 131.18 | 125.20 | 129.82 | 129.82 | 9,751,404 |
| 2025-01-21 | 121.56 | 121.92 | 119.50 | 121.50 | 121.50 | 6,366,606 |
| 2025-01-17 | 119.90 | 120.98 | 118.69 | 119.95 | 119.95 | 5,812,909 |
| 2025-01-16 | 117.32 | 119.89 | 116.38 | 118.13 | 118.13 | 6,224,666 |
| 2025-01-15 | 116.47 | 117.25 | 115.07 | 116.10 | 116.10 | 7,187,896 |
| 2025-01-14 | 114.61 | 115.20 | 112.78 | 114.91 | 114.91 | 6,419,499 |
| 2025-01-13 | 110.11 | 113.06 | 109.09 | 112.64 | 112.64 | 5,380,339 |
| 2025-01-10 | 115.25 | 116.08 | 112.65 | 114.34 | 114.34 | 5,374,869 |
| 2025-01-08 | 115.15 | 116.27 | 113.45 | 115.51 | 115.51 | 5,374,336 |
| 2025-01-07 | 119.69 | 120.28 | 114.62 | 115.29 | 115.29 | 6,768,720 |
| 2025-01-06 | 117.70 | 119.53 | 117.17 | 118.98 | 118.98 | 10,098,240 |
| 2025-01-03 | 112.48 | 115.48 | 112.20 | 115.20 | 115.20 | 5,052,365 |
| 2025-01-02 | 111.32 | 114.15 | 109.80 | 111.79 | 111.79 | 4,691,332 |
| 2024-12-31 | 111.45 | 111.84 | 109.88 | 110.53 | 110.53 | 3,422,160 |
| 2024-12-30 | 110.69 | 112.11 | 109.57 | 111.45 | 111.45 | 3,527,767 |
| 2024-12-27 | 113.67 | 114.10 | 111.65 | 113.03 | 113.03 | 3,178,094 |
| 2024-12-26 | 114.00 | 115.07 | 113.66 | 114.86 | 114.86 | 3,084,355 |
| 2024-12-24 | 113.00 | 114.77 | 112.85 | 114.65 | 114.65 | 2,044,594 |
| 2024-12-23 | 112.81 | 113.69 | 111.51 | 113.09 | 113.09 | 3,854,287 |
| 2024-12-20 | 107.82 | 114.40 | 107.00 | 112.81 | 112.81 | 10,434,450 |
| 2024-12-19 | 110.31 | 112.12 | 108.13 | 109.07 | 109.07 | 6,365,139 |
| 2024-12-18 | 113.28 | 114.40 | 107.68 | 108.07 | 108.07 | 6,427,264 |
| 2024-12-17 | 114.99 | 115.43 | 112.02 | 112.95 | 112.95 | 7,868,435 |
| 2024-12-16 | 113.38 | 116.94 | 113.19 | 116.53 | 116.53 | 10,455,680 |
| 2024-12-13 | 111.37 | 112.77 | 109.88 | 112.37 | 112.37 | 9,338,574 |
| 2024-12-12 | 106.20 | 108.15 | 105.48 | 106.88 | 106.88 | 4,411,849 |
| 2024-12-11 | 105.43 | 108.20 | 104.74 | 107.23 | 107.23 | 4,790,464 |
| 2024-12-10 | 105.92 | 107.74 | 104.19 | 104.78 | 104.78 | 4,595,220 |
| 2024-12-09 | 108.50 | 109.00 | 103.66 | 105.92 | 105.92 | 6,800,690 |
| 2024-12-06 | 106.83 | 110.74 | 105.10 | 108.25 | 108.25 | 10,017,850 |
| 2024-12-05 | 103.41 | 108.14 | 102.44 | 106.83 | 106.83 | 6,967,016 |
| 2024-12-04 | 106.01 | 108.97 | 104.01 | 105.43 | 105.43 | 5,845,893 |
| 2024-12-03 | 407.94 | 416.20 | 406.40 | 414.46 | 103.62 | 7,181,364 |
| 2024-12-02 | 405.83 | 416.74 | 405.82 | 410.10 | 102.53 | 5,329,492 |
| 2024-11-29 | 406.99 | 408.98 | 403.81 | 405.82 | 101.46 | 5,131,572 |
| 2024-11-27 | 406.51 | 406.93 | 394.18 | 402.29 | 100.57 | 6,823,472 |
| 2024-11-26 | 403.48 | 413.90 | 402.48 | 408.33 | 102.08 | 8,479,344 |
| 2024-11-25 | 410.18 | 412.75 | 395.52 | 399.72 | 99.930 | 9,612,096 |
| 2024-11-22 | 405.00 | 407.80 | 399.73 | 406.48 | 101.62 | 7,649,640 |
| 2024-11-21 | 392.00 | 405.34 | 391.03 | 404.97 | 101.24 | 13,185,648 |
| 2024-11-20 | 380.00 | 382.64 | 375.00 | 381.71 | 95.428 | 7,866,200 |
| 2024-11-19 | 370.70 | 380.26 | 368.40 | 377.70 | 94.425 | 12,958,652 |
| 2024-11-18 | 379.90 | 379.90 | 369.26 | 370.47 | 92.618 | 10,459,580 |
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.