Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	242.02	244.28	229.62	229.73	14.358	12,905,216
2018-12-03	247.50	248.98	242.15	243.89	15.243	14,281,376
2018-11-30	236.41	239.21	233.52	238.48	14.905	12,087,712
2018-11-29	234.99	238.10	231.01	236.31	14.769	9,257,824
2018-11-28	228.48	236.00	227.17	235.40	14.713	10,998,592
2018-11-27	224.93	226.65	223.23	224.74	14.046	6,797,280
2018-11-26	223.30	227.00	219.38	226.37	14.148	8,059,568
2018-11-23	217.00	222.87	215.97	219.24	13.703	3,762,480
2018-11-21	222.68	228.65	218.31	219.02	13.689	11,225,216
2018-11-20	213.00	223.64	210.55	219.38	13.711	15,977,632
2018-11-19	239.11	239.18	221.51	223.00	13.938	14,345,120
2018-11-16	241.85	243.00	237.95	239.37	14.961	11,458,112
2018-11-15	229.69	244.93	229.68	244.20	15.263	20,538,880
2018-11-14	238.56	240.00	228.99	229.49	14.343	14,109,392
2018-11-13	238.08	240.85	232.37	236.36	14.773	11,619,200
2018-11-12	243.39	245.00	234.66	236.62	14.789	13,357,840
2018-11-09	250.93	251.19	241.00	244.43	15.277	12,455,520
2018-11-08	252.08	255.31	248.70	252.20	15.763	8,378,800
2018-11-07	246.98	254.38	246.26	253.55	15.847	12,201,632
2018-11-06	248.00	252.30	241.44	245.11	15.319	14,412,608
2018-11-05	256.67	257.48	248.10	248.96	15.560	15,259,632
2018-11-02	260.91	269.49	245.44	257.77	16.111	49,446,064
2018-11-01	232.77	242.32	231.12	240.96	15.060	21,539,968
2018-10-31	233.50	238.68	230.30	230.35	14.397	18,439,584
2018-10-30	218.13	228.63	215.60	228.46	14.279	14,645,936
2018-10-29	224.11	226.15	213.11	217.86	13.616	15,252,064
2018-10-26	225.00	225.78	217.03	219.53	13.721	20,343,472
2018-10-25	226.72	232.75	224.72	230.69	14.418	12,914,144
2018-10-24	231.55	237.01	223.59	223.82	13.989	15,938,224
2018-10-23	226.77	235.00	221.65	232.83	14.552	15,311,440
2018-10-22	231.36	234.37	227.29	232.18	14.511	13,025,472
2018-10-19	234.84	236.21	227.30	229.76	14.360	14,619,408
2018-10-18	236.81	237.98	230.16	233.09	14.568	12,774,272
2018-10-17	243.99	247.48	233.77	238.95	14.934	18,924,336
2018-10-16	223.45	234.38	223.45	233.58	14.599	19,937,904
2018-10-15	230.36	232.77	220.50	220.83	13.802	20,818,448
2018-10-12	221.81	225.68	217.96	222.37	13.898	23,270,480
2018-10-11	217.95	224.20	214.10	215.46	13.466	35,393,456
2018-10-10	237.18	237.99	225.27	225.79	14.112	25,828,656
2018-10-09	242.28	244.99	235.53	238.65	14.916	18,565,952
2018-10-08	250.44	251.61	239.21	243.21	15.201	19,055,008
2018-10-05	256.55	261.99	247.17	251.27	15.704	16,386,480
2018-10-04	260.76	261.42	255.49	257.74	16.109	9,716,944
2018-10-03	257.00	262.56	255.74	261.43	16.339	9,564,800
2018-10-02	258.08	259.84	255.32	256.15	16.009	11,735,648
2018-10-01	267.21	268.82	258.47	259.64	16.228	17,946,032
2018-09-28	265.30	269.00	264.72	265.86	16.616	7,616,208
2018-09-27	264.89	268.41	263.70	265.33	16.583	13,326,736
2018-09-26	273.02	273.90	263.37	263.87	16.492	19,771,552
2018-09-25	275.18	276.00	272.50	274.56	17.160	8,301,536
2018-09-24	268.28	275.23	265.02	274.21	17.138	11,385,824
2018-09-21	274.00	275.00	268.44	269.29	16.831	29,049,312
2018-09-20	272.64	274.05	270.20	273.05	17.066	11,925,408
2018-09-19	268.05	271.38	267.20	270.20	16.888	13,599,184
2018-09-18	265.30	269.35	265.30	267.16	16.698	11,715,696
2018-09-17	271.87	272.28	264.56	265.08	16.568	10,811,072
2018-09-14	271.00	273.69	269.38	271.25	16.953	16,103,952
2018-09-13	268.99	272.00	267.96	270.06	16.879	13,252,816
2018-09-12	266.86	268.21	261.79	267.85	16.741	13,806,160
2018-09-11	267.59	271.25	265.64	267.21	16.701	13,390,880

← NewerPage 34 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.