Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	235.39	238.40	235.11	235.96	14.748	9,728,400
2017-12-20	237.50	238.36	231.49	234.15	14.634	9,220,800
2017-12-19	235.25	238.34	235.00	236.00	14.750	13,286,640
2017-12-18	235.00	235.66	231.40	235.39	14.712	10,587,216
2017-12-15	228.30	232.15	227.30	231.03	14.439	17,027,024
2017-12-14	226.78	229.18	225.25	226.72	14.170	12,523,968
2017-12-13	218.44	226.24	218.43	225.13	14.071	12,658,416
2017-12-12	222.19	223.30	217.11	218.25	13.641	11,300,832
2017-12-11	223.00	224.99	219.37	223.69	13.981	9,228,768
2017-12-08	223.36	228.97	222.06	222.79	13.924	12,407,360
2017-12-07	214.10	221.25	214.10	219.86	13.741	14,428,416
2017-12-06	209.15	213.96	207.37	212.86	13.304	10,107,520
2017-12-05	208.40	218.64	206.86	211.05	13.191	20,353,072
2017-12-04	232.27	233.78	208.62	209.48	13.093	41,386,544
2017-12-01	232.50	233.22	222.43	228.65	14.291	18,217,152
2017-11-30	237.52	238.03	231.19	233.12	14.570	13,414,208
2017-11-29	244.82	244.90	226.53	234.21	14.638	19,377,456
2017-11-28	239.00	243.67	238.20	243.55	15.222	8,638,096
2017-11-27	241.70	243.59	238.45	238.64	14.915	8,680,944
2017-11-24	241.08	243.43	240.58	242.06	15.129	4,769,808
2017-11-22	241.45	243.36	238.16	239.01	14.938	9,876,608
2017-11-21	242.30	245.65	240.78	241.43	15.089	15,275,088
2017-11-20	235.00	241.95	234.91	241.83	15.114	11,536,384
2017-11-17	232.46	234.63	229.47	233.82	14.614	9,300,096
2017-11-16	226.88	233.34	226.34	231.77	14.486	13,598,976
2017-11-15	226.00	228.00	221.16	224.90	14.056	9,863,440
2017-11-14	225.10	228.86	224.40	227.10	14.194	10,115,552
2017-11-13	221.73	227.13	221.73	225.15	14.072	15,413,312
2017-11-10	213.60	221.67	213.30	221.05	13.816	18,562,480
2017-11-09	213.35	217.92	211.20	213.55	13.347	16,169,360
2017-11-08	212.59	216.00	211.02	214.19	13.387	19,436,320
2017-11-07	206.60	214.99	206.60	209.56	13.098	23,012,192
2017-11-06	202.99	207.35	200.49	206.68	12.918	18,337,152
2017-11-03	201.84	202.15	192.75	201.49	12.593	51,281,296
2017-11-02	197.50	197.50	177.92	181.17	11.323	44,133,376
2017-11-01	201.41	201.41	195.17	197.26	12.329	15,899,488
2017-10-31	197.33	201.95	196.90	199.89	12.493	13,093,792
2017-10-30	196.25	200.82	195.44	196.16	12.260	13,377,808
2017-10-27	193.89	196.68	192.91	195.65	12.228	8,900,464
2017-10-26	190.94	193.90	190.75	191.83	11.989	6,878,400
2017-10-25	192.02	193.34	188.79	189.61	11.851	7,325,984
2017-10-24	192.65	193.72	190.37	193.10	12.069	5,493,760
2017-10-23	192.00	194.24	191.20	191.57	11.973	7,438,064
2017-10-20	191.05	192.95	191.05	191.68	11.980	5,193,328
2017-10-19	188.42	190.13	185.25	190.13	11.883	8,387,440
2017-10-18	190.94	191.21	188.56	189.94	11.871	4,619,536
2017-10-17	188.86	190.96	188.86	190.61	11.913	5,681,648
2017-10-16	192.14	192.50	188.43	188.79	11.799	8,350,784
2017-10-13	192.88	192.88	190.00	191.14	11.946	9,929,568
2017-10-12	192.00	193.11	190.45	191.21	11.951	8,156,816
2017-10-11	192.31	193.52	191.61	192.95	12.059	5,374,800
2017-10-10	194.76	195.34	191.09	192.82	12.051	6,647,472
2017-10-09	193.52	196.27	192.68	193.37	12.086	7,835,552
2017-10-06	190.11	193.40	189.80	192.93	12.058	11,555,616
2017-10-05	191.14	191.96	188.90	190.36	11.898	5,767,200
2017-10-04	189.42	191.03	187.56	190.68	11.918	6,249,616
2017-10-03	190.92	191.88	188.41	189.42	11.839	5,038,848
2017-10-02	190.00	191.85	188.63	190.43	11.902	7,449,376
2017-09-29	188.25	189.90	187.80	189.61	11.851	7,139,200
2017-09-28	186.01	188.23	183.61	187.55	11.722	9,366,384

← NewerPage 38 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.