Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	285.20	286.41	281.17	282.70	17.669	9,851,696
2018-03-20	279.54	288.65	278.91	285.42	17.839	18,378,912
2018-03-19	276.31	283.50	272.25	277.39	17.337	30,291,760
2018-03-16	296.39	296.95	291.98	293.72	18.358	12,258,560
2018-03-15	298.00	298.73	293.02	295.90	18.494	14,329,808
2018-03-14	290.00	299.48	288.79	298.50	18.656	22,254,656
2018-03-13	297.88	299.52	288.32	289.68	18.105	19,187,104
2018-03-12	296.69	301.31	295.16	297.40	18.588	19,319,088
2018-03-09	295.11	298.00	293.81	295.15	18.447	14,759,632
2018-03-08	292.52	296.86	288.00	293.77	18.361	17,769,152
2018-03-07	285.50	293.52	285.00	291.58	18.224	19,875,040
2018-03-06	283.00	292.50	283.00	288.60	18.038	29,000,976
2018-03-05	270.00	285.94	267.30	281.86	17.616	32,868,128
2018-03-02	257.86	271.95	254.21	271.50	16.969	22,642,528
2018-03-01	270.64	272.40	258.31	263.80	16.488	25,834,064
2018-02-28	260.00	273.58	260.00	269.74	16.859	34,256,800
2018-02-27	260.00	263.96	255.75	259.14	16.196	22,606,304
2018-02-26	247.57	260.00	246.78	259.85	16.241	27,042,384
2018-02-23	246.35	249.49	240.34	245.92	15.370	20,834,896
2018-02-22	240.00	245.43	239.24	244.66	15.291	25,600,448
2018-02-21	249.00	250.56	235.82	238.03	14.877	47,864,656
2018-02-20	248.00	253.28	246.11	249.65	15.603	36,081,744
2018-02-16	258.00	269.00	247.52	249.49	15.593	142,250,736
2018-02-15	306.00	311.67	295.35	307.96	19.248	46,332,432
2018-02-14	291.00	305.44	290.96	302.12	18.883	23,549,728
2018-02-13	285.00	292.73	284.08	292.58	18.286	16,272,352
2018-02-12	278.15	287.17	277.62	284.54	17.784	20,326,768
2018-02-09	269.57	274.94	258.06	272.55	17.034	18,397,248
2018-02-08	285.01	285.14	264.38	264.52	16.533	18,446,864
2018-02-07	277.99	289.07	275.04	281.62	17.601	18,503,776
2018-02-06	253.33	274.31	250.41	272.38	17.024	16,066,736
2018-02-05	265.51	279.89	262.51	265.37	16.586	19,465,904
2018-02-02	272.15	279.45	267.12	273.48	17.093	12,168,880
2018-02-01	273.20	276.97	273.11	275.00	17.188	13,350,048
2018-01-31	276.51	277.00	269.04	275.82	17.239	14,969,520
2018-01-30	273.08	276.58	252.01	275.23	17.202	21,755,808
2018-01-29	283.50	284.76	277.36	277.99	17.374	11,757,952
2018-01-26	279.46	283.50	276.86	283.50	17.719	7,940,416
2018-01-25	275.60	279.60	274.51	276.76	17.298	8,437,296
2018-01-24	274.81	276.87	269.27	273.14	17.071	11,393,552
2018-01-23	270.92	276.21	268.20	273.14	17.071	15,075,488
2018-01-22	271.00	275.85	268.69	275.68	17.230	11,967,392
2018-01-19	267.87	271.87	267.10	270.84	16.928	10,907,312
2018-01-18	263.48	268.12	263.00	265.19	16.574	10,279,904
2018-01-17	255.91	264.61	255.49	262.81	16.426	14,706,896
2018-01-16	261.65	262.84	250.17	252.77	15.798	14,477,104
2018-01-12	261.07	262.84	257.10	259.03	16.189	13,187,360
2018-01-11	253.46	261.81	253.46	260.79	16.299	17,351,392
2018-01-10	250.14	255.93	249.40	252.28	15.768	10,113,792
2018-01-09	251.06	252.33	246.50	249.98	15.624	11,308,176
2018-01-08	239.24	251.95	238.51	251.06	15.691	22,315,664
2018-01-05	234.45	238.46	234.42	236.77	14.798	8,092,368
2018-01-04	236.25	237.83	231.41	232.69	14.543	13,391,536
2018-01-03	232.00	235.75	231.56	235.60	14.725	8,940,160
2018-01-02	235.58	238.63	226.76	231.03	14.439	13,956,304
2017-12-29	240.65	241.30	235.43	235.58	14.724	6,650,864
2017-12-28	239.90	241.50	239.19	240.64	15.040	6,662,992
2017-12-27	235.66	240.49	235.66	239.50	14.969	6,248,448
2017-12-26	236.22	236.70	233.00	235.66	14.729	6,840,928
2017-12-22	236.86	236.86	233.37	236.55	14.784	10,435,280

← NewerPage 37 of 52 · 3,115 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.