Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	280.81	284.55	279.51	281.12	17.570	12,191,728
2018-06-13	276.59	282.10	275.38	281.14	17.571	13,566,816
2018-06-12	272.81	276.47	272.41	274.64	17.165	8,879,680
2018-06-11	273.75	276.68	270.52	271.68	16.980	16,364,752
2018-06-08	270.68	274.71	268.60	273.75	17.109	8,238,976
2018-06-07	278.50	279.25	269.43	270.90	16.931	12,387,584
2018-06-06	275.38	280.58	275.37	278.26	17.391	20,044,192
2018-06-05	268.30	276.59	267.26	274.75	17.172	20,846,016
2018-06-04	262.50	269.00	261.39	268.28	16.768	15,035,152
2018-06-01	252.66	262.99	252.52	261.22	16.326	17,055,056
2018-05-31	253.48	256.13	251.20	251.56	15.723	14,160,288
2018-05-30	256.40	257.50	251.45	251.65	15.728	14,271,424
2018-05-29	254.00	259.50	253.24	255.86	15.991	17,100,544
2018-05-25	253.44	256.90	252.60	255.75	15.984	8,504,192
2018-05-24	255.78	255.78	250.05	252.61	15.788	8,204,224
2018-05-23	248.72	256.14	248.00	255.98	15.999	10,799,904
2018-05-22	253.10	257.10	249.50	249.62	15.601	12,869,760
2018-05-21	249.74	255.80	249.74	254.25	15.891	14,951,872
2018-05-18	248.00	250.08	247.34	248.09	15.506	7,702,544
2018-05-17	248.00	249.13	243.62	247.47	15.467	21,410,912
2018-05-16	249.24	250.81	246.60	249.13	15.571	10,066,160
2018-05-15	251.34	253.44	248.25	249.55	15.597	11,763,904
2018-05-14	258.41	260.50	252.68	253.52	15.845	16,912,400
2018-05-11	260.00	260.80	256.01	259.91	16.244	9,387,488
2018-05-10	259.80	262.19	259.00	260.66	16.291	19,576,688
2018-05-09	260.42	261.10	256.56	259.42	16.214	13,927,808
2018-05-08	251.17	260.53	251.13	259.29	16.206	18,251,248
2018-05-07	247.10	254.82	245.43	252.36	15.773	26,189,072
2018-05-04	243.90	248.99	235.24	245.05	15.316	54,185,728
2018-05-03	262.33	270.75	260.22	267.85	16.741	19,004,096
2018-05-02	267.48	272.54	265.41	265.46	16.591	14,258,000
2018-05-01	264.55	265.36	260.53	265.27	16.579	10,868,208
2018-04-30	264.18	267.48	261.31	264.55	16.534	13,353,968
2018-04-27	262.62	266.65	259.99	262.75	16.422	11,550,256
2018-04-26	255.57	259.78	255.04	259.51	16.219	8,946,448
2018-04-25	251.49	256.22	247.21	253.02	15.814	10,344,256
2018-04-24	257.99	264.00	248.60	252.06	15.754	15,441,328
2018-04-23	261.98	261.98	252.01	254.18	15.886	11,130,400
2018-04-20	257.28	263.40	255.47	260.65	16.291	10,532,288
2018-04-19	255.67	257.46	250.71	256.37	16.023	11,677,760
2018-04-18	256.24	259.19	249.63	258.50	16.156	11,683,104
2018-04-17	241.00	258.60	240.55	256.80	16.050	32,618,544
2018-04-16	246.65	247.69	238.70	239.44	14.965	24,426,160
2018-04-13	258.02	258.34	241.32	244.20	15.263	44,880,160
2018-04-12	268.00	272.10	267.99	268.89	16.806	10,118,336
2018-04-11	265.28	269.53	265.28	266.58	16.661	8,057,248
2018-04-10	265.27	268.85	263.38	267.19	16.699	12,042,448
2018-04-09	262.55	266.10	259.50	259.50	16.219	8,824,176
2018-04-06	257.69	261.99	256.07	258.72	16.170	13,233,040
2018-04-05	262.87	271.44	261.10	262.74	16.421	18,691,872
2018-04-04	246.28	259.69	245.10	258.96	16.185	13,549,680
2018-04-03	256.50	257.40	250.04	253.51	15.844	15,588,080
2018-04-02	253.46	259.16	248.72	253.51	15.844	16,965,184
2018-03-29	248.01	258.50	244.47	255.30	15.956	20,001,328
2018-03-28	252.11	253.19	243.17	245.14	15.321	28,564,480
2018-03-27	272.94	274.95	252.55	253.70	15.856	22,411,376
2018-03-26	271.01	273.02	262.32	270.98	16.936	16,685,888
2018-03-23	274.11	277.58	262.11	264.21	16.513	19,616,192
2018-03-22	278.10	281.90	273.00	273.74	17.109	14,956,976
2018-03-21	285.20	286.41	281.17	282.70	17.669	9,851,696

← NewerPage 36 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.