Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	268.74	269.98	264.91	269.01	16.813	18,864,496
2018-09-07	267.79	272.31	264.00	267.05	16.691	17,785,936
2018-09-06	274.00	276.96	265.22	267.77	16.736	20,846,496
2018-09-05	288.46	289.09	271.14	272.29	17.018	28,959,472
2018-09-04	288.90	294.00	286.25	289.82	18.114	32,415,888
2018-08-31	296.00	302.33	295.44	298.98	18.686	12,933,232
2018-08-30	300.72	302.74	294.45	297.87	18.617	16,195,840
2018-08-29	303.35	306.06	300.94	302.19	18.887	20,133,184
2018-08-28	305.00	306.74	302.14	304.20	19.013	27,183,280
2018-08-27	308.58	312.50	300.60	304.79	19.049	178,591,840
2018-08-24	295.84	313.37	294.92	308.58	19.286	65,318,256
2018-08-23	276.91	283.42	275.01	282.61	17.663	13,035,536
2018-08-22	272.10	278.95	269.67	277.36	17.335	9,353,744
2018-08-21	272.50	277.15	271.32	271.83	16.989	9,004,288
2018-08-20	269.55	274.50	268.14	273.72	17.108	7,981,760
2018-08-17	265.77	270.48	265.77	269.04	16.815	7,318,224
2018-08-16	268.83	275.50	267.49	267.93	16.746	11,338,336
2018-08-15	269.68	272.60	262.52	265.58	16.599	10,059,424
2018-08-14	271.66	274.25	268.70	271.46	16.966	11,210,880
2018-08-13	268.86	273.35	267.48	269.28	16.830	7,205,600
2018-08-10	268.46	270.63	266.77	268.85	16.803	7,042,320
2018-08-09	264.08	272.76	263.75	269.34	16.834	10,994,560
2018-08-08	269.83	269.83	263.10	264.56	16.535	11,625,280
2018-08-07	271.55	273.75	267.51	268.81	16.801	10,961,472
2018-08-06	258.50	272.19	258.50	271.33	16.958	19,589,232
2018-08-03	269.42	269.42	256.54	257.54	16.096	30,882,816
2018-08-02	261.65	274.88	260.52	271.85	16.991	22,069,088
2018-08-01	256.50	263.48	256.00	262.60	16.413	10,328,272
2018-07-31	257.76	262.87	253.51	255.73	15.983	15,845,808
2018-07-30	270.15	270.77	255.08	257.86	16.116	14,637,296
2018-07-27	275.55	276.89	266.90	271.28	16.955	11,764,512
2018-07-26	272.62	279.32	269.26	276.28	17.268	8,051,904
2018-07-25	266.03	275.98	266.03	274.31	17.144	8,352,176
2018-07-24	270.39	272.20	262.98	266.30	16.644	9,399,520
2018-07-23	269.49	270.87	263.50	268.39	16.774	9,188,336
2018-07-20	277.00	277.81	268.55	268.84	16.803	9,107,376
2018-07-19	277.37	281.20	275.38	276.25	17.266	9,384,864
2018-07-18	273.88	275.85	273.08	274.69	17.168	5,089,184
2018-07-17	270.69	274.76	266.90	273.88	17.118	4,612,144
2018-07-16	266.50	274.75	266.50	270.84	16.928	11,335,024
2018-07-13	278.30	278.36	261.16	266.49	16.656	22,834,576
2018-07-12	271.89	279.18	270.68	278.36	17.398	8,333,616
2018-07-11	265.00	270.96	263.57	269.32	16.833	6,184,544
2018-07-10	272.00	272.00	267.73	268.55	16.784	6,047,984
2018-07-09	269.87	274.97	265.61	270.46	16.904	12,017,488
2018-07-06	258.91	263.93	257.92	262.39	16.399	5,034,096
2018-07-05	257.99	258.69	252.25	257.91	16.119	8,270,960
2018-07-03	262.20	262.33	255.45	255.87	15.992	6,292,768
2018-07-02	254.98	261.45	253.09	261.36	16.335	7,055,904
2018-06-29	259.90	260.72	256.76	257.49	16.093	6,605,232
2018-06-28	253.00	260.56	252.86	258.27	16.142	8,829,856
2018-06-27	262.75	264.48	253.72	254.29	15.893	14,630,240
2018-06-26	260.13	265.26	259.10	262.38	16.399	11,491,008
2018-06-25	268.67	270.00	257.41	259.88	16.243	21,561,520
2018-06-22	280.98	280.98	269.31	272.65	17.041	19,139,520
2018-06-21	284.39	285.75	278.44	279.32	17.458	7,758,800
2018-06-20	276.62	287.12	276.62	283.74	17.734	16,438,336
2018-06-19	273.65	277.93	271.39	273.80	17.113	11,964,224
2018-06-18	282.56	283.65	274.03	279.22	17.451	16,032,912
2018-06-15	279.43	287.00	277.85	286.62	17.914	21,832,576

← NewerPage 35 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.