Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	226.26	229.38	222.56	223.40	13.963	12,504,720
2019-08-22	227.86	229.00	225.87	227.28	14.205	10,519,456
2019-08-21	222.33	227.00	221.01	226.54	14.159	11,803,408
2019-08-20	222.31	223.30	219.00	219.19	13.699	8,830,544
2019-08-19	226.00	226.90	222.92	223.47	13.967	10,606,720
2019-08-16	219.00	222.57	218.94	221.18	13.824	12,310,000
2019-08-15	219.13	220.00	214.05	216.69	13.543	17,867,200
2019-08-14	226.07	226.97	218.35	219.43	13.714	18,226,912
2019-08-13	224.48	233.99	223.00	230.82	14.426	12,947,648
2019-08-12	227.03	227.38	223.00	224.47	14.029	11,480,000
2019-08-09	232.75	232.75	226.19	228.73	14.296	19,615,104
2019-08-08	237.74	240.76	234.14	234.49	14.656	15,188,912
2019-08-07	230.97	235.32	230.18	235.00	14.688	12,240,400
2019-08-06	235.51	236.90	230.20	235.82	14.739	15,176,960
2019-08-05	236.99	238.00	229.05	230.95	14.434	24,062,176
2019-08-02	254.75	255.00	240.23	244.12	15.258	47,861,824
2019-08-01	273.22	278.47	268.37	272.22	17.014	18,861,376
2019-07-31	274.30	279.24	271.15	273.45	17.091	10,998,608
2019-07-30	272.24	275.87	269.56	274.28	17.143	10,285,888
2019-07-29	272.50	272.67	266.28	272.23	17.014	10,744,000
2019-07-26	268.78	273.82	266.54	272.98	17.061	10,840,320
2019-07-25	278.65	278.99	262.70	267.41	16.713	20,220,592
2019-07-24	277.03	279.85	276.47	279.19	17.449	12,095,648
2019-07-23	288.45	288.80	273.91	276.35	17.272	20,486,816
2019-07-22	283.82	289.45	282.74	287.36	17.960	10,756,992
2019-07-19	282.12	287.61	278.54	282.74	17.671	16,535,776
2019-07-18	277.28	278.50	273.41	275.49	17.218	12,139,696
2019-07-17	275.62	280.63	275.10	277.43	17.339	9,553,104
2019-07-16	276.00	277.99	272.63	275.51	17.219	10,237,696
2019-07-15	276.31	278.20	274.49	277.64	17.353	10,254,928
2019-07-12	272.00	276.12	272.00	274.26	17.141	7,307,744
2019-07-11	271.36	272.54	268.37	271.90	16.994	8,574,272
2019-07-10	272.17	274.39	269.59	270.39	16.899	7,419,360
2019-07-09	265.99	271.14	265.30	270.55	16.909	8,408,960
2019-07-08	269.46	269.76	266.15	268.00	16.750	9,839,584
2019-07-05	268.10	271.13	265.95	270.74	16.921	9,145,072
2019-07-03	265.88	268.94	264.65	268.86	16.804	13,290,656
2019-07-02	262.83	265.95	261.38	265.30	16.581	9,122,320
2019-07-01	265.47	266.96	261.35	262.84	16.428	10,639,552
2019-06-28	259.00	260.44	254.88	259.62	16.226	13,021,632
2019-06-27	256.79	262.58	256.64	257.99	16.124	18,398,000
2019-06-26	250.78	257.97	249.00	255.31	15.957	22,993,856
2019-06-25	251.71	251.90	245.41	246.38	15.399	9,195,392
2019-06-24	253.28	255.25	250.92	252.09	15.756	13,912,096
2019-06-21	248.93	254.61	248.08	253.39	15.837	23,639,664
2019-06-20	248.00	250.50	244.03	248.73	15.546	11,283,552
2019-06-19	244.02	245.91	242.06	243.16	15.198	10,131,120
2019-06-18	241.30	247.25	241.30	242.06	15.129	10,977,872
2019-06-17	236.89	241.18	236.89	238.60	14.913	14,437,024
2019-06-14	240.50	241.50	232.30	236.08	14.755	15,138,896
2019-06-13	245.72	245.72	239.89	242.01	15.126	19,938,624
2019-06-12	242.68	246.95	242.45	243.88	15.243	10,869,104
2019-06-11	252.00	254.07	241.12	243.00	15.188	13,517,008
2019-06-10	247.84	255.73	247.84	250.07	15.629	17,915,376
2019-06-07	250.66	251.00	236.54	246.44	15.403	33,386,608
2019-06-06	264.10	265.91	253.59	257.18	16.074	17,743,616
2019-06-05	257.79	263.73	254.91	263.63	16.477	23,834,592
2019-06-04	245.04	254.86	244.27	254.71	15.919	13,363,680
2019-06-03	243.74	246.93	240.68	241.36	15.085	17,025,296
2019-05-31	244.12	246.89	243.35	244.59	15.287	11,075,344

← NewerPage 31 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.