Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 383.89 | 383.89 | 372.24 | 374.39 | 93.598 | 12,047,352 |
| 2024-11-14 | 393.00 | 395.35 | 384.49 | 385.95 | 96.488 | 11,496,688 |
| 2024-11-13 | 397.24 | 403.77 | 392.17 | 395.16 | 98.790 | 12,063,556 |
| 2024-11-12 | 399.10 | 401.95 | 393.72 | 395.55 | 98.888 | 12,885,704 |
| 2024-11-11 | 405.32 | 408.28 | 390.22 | 397.31 | 99.328 | 11,624,712 |
| 2024-11-08 | 406.46 | 417.93 | 397.50 | 400.45 | 100.11 | 25,313,436 |
| 2024-11-07 | 427.02 | 431.97 | 424.63 | 431.02 | 107.76 | 13,025,388 |
| 2024-11-06 | 419.98 | 424.01 | 413.17 | 423.12 | 105.78 | 7,345,784 |
| 2024-11-05 | 397.56 | 405.36 | 396.94 | 405.12 | 101.28 | 4,590,584 |
| 2024-11-04 | 398.04 | 400.59 | 393.14 | 394.88 | 98.720 | 4,616,368 |
| 2024-11-01 | 387.33 | 396.90 | 384.68 | 394.17 | 98.543 | 5,255,604 |
| 2024-10-31 | 390.47 | 390.87 | 381.88 | 386.44 | 96.610 | 9,373,860 |
| 2024-10-30 | 400.44 | 401.27 | 393.91 | 396.00 | 99.000 | 4,227,084 |
| 2024-10-29 | 393.28 | 404.27 | 393.03 | 401.57 | 100.39 | 4,650,228 |
| 2024-10-28 | 399.86 | 400.50 | 390.78 | 392.38 | 98.095 | 4,126,892 |
| 2024-10-25 | 399.90 | 400.77 | 393.40 | 394.09 | 98.523 | 4,674,196 |
| 2024-10-24 | 396.51 | 398.38 | 394.30 | 395.70 | 98.925 | 4,453,152 |
| 2024-10-23 | 395.34 | 401.39 | 391.50 | 394.04 | 98.510 | 4,681,220 |
| 2024-10-22 | 398.01 | 402.29 | 393.12 | 396.56 | 99.140 | 9,460,044 |
| 2024-10-21 | 403.24 | 408.27 | 401.52 | 406.01 | 101.50 | 6,289,632 |
| 2024-10-18 | 408.36 | 408.36 | 399.57 | 402.00 | 100.50 | 6,158,140 |
| 2024-10-17 | 412.00 | 416.00 | 407.32 | 407.39 | 101.85 | 5,275,108 |
| 2024-10-16 | 395.18 | 406.35 | 394.82 | 406.08 | 101.52 | 6,859,176 |
| 2024-10-15 | 414.00 | 414.60 | 382.31 | 392.31 | 98.078 | 16,107,636 |
| 2024-10-14 | 419.17 | 422.73 | 413.34 | 413.47 | 103.37 | 4,991,580 |
| 2024-10-11 | 410.40 | 417.71 | 409.95 | 416.93 | 104.23 | 6,737,252 |
| 2024-10-10 | 403.56 | 410.71 | 402.59 | 409.76 | 102.44 | 5,674,644 |
| 2024-10-09 | 398.70 | 409.20 | 396.12 | 406.93 | 101.73 | 7,662,992 |
| 2024-10-08 | 398.26 | 402.00 | 394.50 | 400.22 | 100.06 | 6,247,688 |
| 2024-10-07 | 394.00 | 399.48 | 390.23 | 392.54 | 98.135 | 4,865,328 |
| 2024-10-04 | 396.00 | 396.80 | 388.33 | 395.97 | 98.993 | 4,259,824 |
| 2024-10-03 | 388.75 | 395.82 | 387.59 | 390.11 | 97.528 | 4,528,792 |
| 2024-10-02 | 381.45 | 390.42 | 379.32 | 389.62 | 97.405 | 4,405,784 |
| 2024-10-01 | 388.37 | 390.83 | 378.46 | 381.85 | 95.463 | 4,213,128 |
| 2024-09-30 | 378.02 | 384.38 | 376.50 | 383.82 | 95.955 | 4,462,008 |
| 2024-09-27 | 385.49 | 386.25 | 376.35 | 380.26 | 95.065 | 7,616,812 |
| 2024-09-26 | 393.70 | 395.82 | 382.14 | 386.30 | 96.575 | 5,248,700 |
| 2024-09-25 | 384.73 | 389.81 | 383.97 | 388.21 | 97.053 | 4,564,344 |
| 2024-09-24 | 388.29 | 388.29 | 379.40 | 385.07 | 96.268 | 6,010,668 |
| 2024-09-23 | 387.81 | 390.00 | 382.58 | 385.57 | 96.393 | 5,226,888 |
| 2024-09-20 | 377.48 | 385.50 | 377.07 | 384.46 | 96.115 | 10,937,900 |
| 2024-09-19 | 372.78 | 380.54 | 371.42 | 379.32 | 94.830 | 7,828,468 |
| 2024-09-18 | 362.06 | 368.16 | 357.45 | 361.71 | 90.428 | 4,146,916 |
| 2024-09-17 | 365.00 | 368.14 | 360.50 | 360.95 | 90.238 | 4,205,528 |
| 2024-09-16 | 355.13 | 360.12 | 351.47 | 359.16 | 89.790 | 3,432,656 |
| 2024-09-13 | 359.95 | 364.03 | 357.05 | 359.76 | 89.940 | 5,909,516 |
| 2024-09-12 | 342.80 | 357.76 | 339.75 | 355.36 | 88.840 | 7,058,228 |
| 2024-09-11 | 327.49 | 344.02 | 324.19 | 342.93 | 85.733 | 9,778,020 |
| 2024-09-10 | 325.00 | 329.17 | 322.27 | 326.75 | 81.688 | 4,599,152 |
| 2024-09-09 | 319.92 | 325.78 | 318.98 | 324.77 | 81.193 | 5,156,660 |
| 2024-09-06 | 323.05 | 328.11 | 313.02 | 314.31 | 78.578 | 8,753,272 |
| 2024-09-05 | 321.32 | 330.15 | 320.10 | 328.44 | 82.110 | 6,453,352 |
| 2024-09-04 | 324.00 | 330.49 | 321.59 | 326.05 | 81.513 | 5,460,116 |
| 2024-09-03 | 351.09 | 353.00 | 324.60 | 326.72 | 81.680 | 10,124,440 |
| 2024-08-30 | 351.00 | 353.67 | 345.00 | 353.38 | 88.345 | 6,195,008 |
| 2024-08-29 | 340.62 | 353.87 | 340.36 | 346.59 | 86.648 | 6,900,548 |
| 2024-08-28 | 345.42 | 348.00 | 336.68 | 341.16 | 85.290 | 4,413,960 |
| 2024-08-27 | 341.35 | 348.08 | 337.80 | 345.62 | 86.405 | 4,693,832 |
| 2024-08-26 | 357.30 | 358.00 | 342.21 | 344.69 | 86.173 | 5,517,380 |
| 2024-08-23 | 355.00 | 358.24 | 350.29 | 355.13 | 88.783 | 3,903,756 |
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.