Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	151.06	151.10	146.35	146.89	9.181	5,725,248
2017-06-30	150.43	151.21	148.77	149.79	9.362	8,755,152
2017-06-29	154.78	155.18	147.71	149.95	9.372	11,690,816
2017-06-28	153.97	155.82	151.77	155.27	9.704	11,819,200
2017-06-27	157.38	158.58	152.52	152.82	9.551	12,094,784
2017-06-26	161.74	162.28	156.00	157.78	9.861	14,619,120
2017-06-23	159.08	162.97	158.90	161.62	10.101	24,441,280
2017-06-22	158.00	159.48	156.00	158.78	9.924	8,644,048
2017-06-21	155.36	158.84	155.25	158.16	9.885	13,346,080
2017-06-20	156.07	157.90	154.80	155.03	9.689	9,374,528
2017-06-19	153.45	157.66	153.45	156.66	9.791	13,106,320
2017-06-16	152.37	153.15	151.05	151.58	9.474	24,929,392
2017-06-15	149.37	151.33	147.91	151.23	9.452	8,632,304
2017-06-14	151.85	153.38	148.93	151.05	9.441	8,815,984
2017-06-13	150.95	153.37	149.39	151.78	9.486	10,086,144
2017-06-12	147.48	150.63	143.00	149.76	9.360	18,458,688
2017-06-09	157.56	158.57	147.01	149.46	9.341	16,250,832
2017-06-08	155.54	157.32	154.73	157.27	9.829	9,366,768
2017-06-07	156.24	156.77	154.85	156.05	9.753	9,998,224
2017-06-06	153.56	157.27	153.26	155.35	9.709	10,374,176
2017-06-05	152.26	154.89	152.26	154.33	9.646	14,855,216
2017-06-02	148.63	152.54	148.13	152.26	9.516	20,499,056
2017-06-01	147.51	148.95	144.31	148.52	9.283	25,180,704
2017-05-31	147.80	148.04	145.33	147.38	9.211	41,749,424
2017-05-30	146.45	147.46	145.50	147.22	9.201	10,452,944
2017-05-26	148.06	148.40	145.07	146.45	9.153	9,906,336
2017-05-25	145.00	148.23	144.86	148.06	9.254	15,873,856
2017-05-24	143.59	144.33	143.21	144.28	9.018	6,521,920
2017-05-23	142.68	144.03	141.05	143.20	8.950	13,030,560
2017-05-22	143.42	144.30	142.25	143.15	8.947	11,329,120
2017-05-19	144.82	145.40	143.64	144.07	9.004	9,950,384
2017-05-18	140.93	143.85	138.80	143.48	8.968	12,862,656
2017-05-17	145.99	146.87	142.23	142.36	8.898	14,515,744
2017-05-16	148.12	148.60	146.10	147.45	9.216	18,894,528
2017-05-15	147.39	148.13	146.51	147.42	9.214	9,312,944
2017-05-12	145.68	147.15	144.77	146.82	9.176	7,629,888
2017-05-11	145.01	146.45	144.26	146.02	9.126	9,018,080
2017-05-10	145.66	146.03	143.78	145.43	9.089	11,410,688
2017-05-09	143.51	145.58	142.62	144.93	9.058	11,082,976
2017-05-08	145.00	147.55	141.32	142.75	8.922	14,244,256
2017-05-05	138.95	144.94	135.21	144.72	9.045	36,128,160
2017-05-04	141.75	142.90	138.38	140.20	8.763	25,768,256
2017-05-03	140.99	141.85	139.71	140.68	8.793	10,865,344
2017-05-02	141.54	141.91	138.95	141.19	8.824	15,192,448
2017-05-01	139.51	141.92	138.61	141.10	8.819	11,291,216
2017-04-28	139.21	139.96	138.36	139.64	8.728	14,783,552
2017-04-27	137.00	139.84	137.00	139.65	8.728	10,080,368
2017-04-26	139.60	139.98	137.87	139.36	8.710	11,265,248
2017-04-25	139.20	140.32	138.66	139.42	8.714	9,523,888
2017-04-24	138.10	139.39	136.91	139.00	8.688	10,718,656
2017-04-21	136.47	136.75	135.02	136.66	8.541	6,745,280
2017-04-20	135.15	137.09	134.04	136.47	8.529	11,555,312
2017-04-19	133.42	134.80	133.11	133.83	8.364	7,212,912
2017-04-18	132.75	133.65	132.08	132.96	8.310	5,158,768
2017-04-17	131.41	133.20	131.12	132.75	8.297	7,690,992
2017-04-13	131.85	133.61	131.16	131.36	8.210	5,226,224
2017-04-12	133.75	133.75	130.09	131.47	8.217	11,639,104
2017-04-11	132.98	134.25	131.47	133.33	8.333	7,957,024
2017-04-10	132.45	134.10	132.05	133.27	8.329	6,724,336
2017-04-07	132.87	133.70	132.23	132.45	8.278	9,779,824

← NewerPage 40 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.