Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	184.76	190.96	184.76	186.55	11.659	9,702,608
2017-09-26	182.85	186.98	180.01	182.66	11.416	10,412,464
2017-09-25	192.00	193.24	180.57	180.83	11.302	20,416,944
2017-09-22	187.20	192.08	187.03	191.05	11.941	14,511,760
2017-09-21	188.17	188.85	184.48	187.23	11.702	9,692,928
2017-09-20	186.24	188.72	184.07	188.49	11.781	15,580,144
2017-09-19	183.93	183.99	181.05	181.72	11.358	12,335,360
2017-09-18	179.00	185.41	178.89	182.68	11.418	18,157,408
2017-09-15	175.13	177.89	173.67	176.96	11.060	22,087,632
2017-09-14	173.95	176.38	173.74	174.94	10.934	9,729,136
2017-09-13	173.48	175.13	172.14	174.89	10.931	10,496,640
2017-09-12	175.64	176.80	172.82	173.82	10.864	6,771,344
2017-09-11	173.93	176.10	173.27	175.31	10.957	6,268,256
2017-09-08	173.33	174.45	172.06	172.68	10.793	5,089,472
2017-09-07	173.00	174.05	171.78	173.65	10.853	7,711,312
2017-09-06	175.55	176.45	169.61	172.73	10.796	13,372,288
2017-09-05	176.74	177.56	173.66	175.23	10.952	12,951,952
2017-09-01	176.77	177.63	175.09	177.49	11.093	6,986,480
2017-08-31	178.69	179.71	175.35	176.15	11.009	12,486,560
2017-08-30	174.26	178.35	174.26	177.95	11.122	9,200,736
2017-08-29	172.43	174.66	171.55	173.28	10.830	6,721,504
2017-08-28	174.23	175.76	171.35	174.11	10.882	8,385,248
2017-08-25	175.64	176.88	173.59	173.73	10.858	6,694,304
2017-08-24	174.32	176.38	173.55	175.11	10.944	10,130,368
2017-08-23	174.44	175.11	172.34	173.51	10.844	14,268,160
2017-08-22	172.07	175.99	171.92	175.25	10.953	13,446,208
2017-08-21	172.00	173.89	169.85	172.01	10.751	10,636,192
2017-08-18	171.00	174.11	169.94	172.01	10.751	10,430,256
2017-08-17	173.50	174.54	170.22	171.06	10.691	12,596,256
2017-08-16	170.60	174.88	170.20	173.67	10.854	13,623,584
2017-08-15	171.00	171.99	169.30	170.59	10.662	9,097,408
2017-08-14	168.08	170.69	167.54	169.80	10.613	10,241,728
2017-08-11	164.53	168.81	163.41	165.69	10.356	10,030,272
2017-08-10	167.01	167.03	160.94	164.70	10.294	23,867,600
2017-08-09	168.99	169.88	167.11	167.46	10.466	17,915,904
2017-08-08	173.69	174.90	169.93	169.94	10.621	18,751,040
2017-08-07	170.05	176.50	169.52	173.75	10.859	26,414,992
2017-08-04	167.60	175.40	166.50	172.05	10.753	79,963,024
2017-08-03	143.82	145.04	141.78	144.05	9.003	30,819,952
2017-08-02	148.96	148.97	142.66	143.46	8.966	18,600,256
2017-08-01	150.43	150.43	147.34	147.80	9.238	11,478,912
2017-07-31	151.20	151.76	148.49	149.29	9.331	16,158,672
2017-07-28	151.05	153.57	149.41	150.40	9.400	15,870,496
2017-07-27	158.09	158.79	150.06	152.04	9.503	11,920,256
2017-07-26	158.35	159.00	157.00	157.20	9.825	9,209,152
2017-07-25	155.06	158.07	153.79	158.00	9.875	6,483,712
2017-07-24	152.50	156.18	152.02	155.22	9.701	8,298,048
2017-07-21	151.00	154.00	149.00	152.92	9.558	18,900,672
2017-07-20	158.31	158.61	155.27	156.80	9.800	5,990,560
2017-07-19	156.80	159.00	156.73	157.63	9.852	7,064,080
2017-07-18	154.85	156.13	154.01	155.99	9.749	6,711,072
2017-07-17	155.31	155.68	152.80	155.22	9.701	5,956,752
2017-07-14	155.02	155.69	154.12	155.11	9.694	4,815,792
2017-07-13	155.87	156.64	153.65	154.77	9.673	6,004,336
2017-07-12	155.00	156.06	154.27	155.38	9.711	9,802,928
2017-07-11	149.57	153.26	149.57	153.16	9.573	8,806,960
2017-07-10	148.86	150.78	147.92	149.35	9.334	10,764,864
2017-07-07	146.05	149.16	146.05	148.77	9.298	11,564,160
2017-07-06	146.50	147.68	144.19	145.43	9.089	10,154,272
2017-07-05	147.10	149.52	147.10	148.62	9.289	14,727,328

← NewerPage 39 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.