Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	133.60	135.27	132.55	134.40	8.400	14,674,768
2017-04-05	133.90	134.51	133.26	134.00	8.375	25,146,672
2017-04-04	130.75	133.71	130.20	133.20	8.325	16,340,128
2017-04-03	131.73	132.46	128.66	131.70	8.231	16,627,648
2017-03-31	132.93	133.15	131.65	132.27	8.267	11,811,424
2017-03-30	133.71	134.25	132.66	132.81	8.301	6,528,528
2017-03-29	134.04	134.65	132.27	133.30	8.331	8,278,160
2017-03-28	132.26	134.18	132.10	133.97	8.373	12,280,064
2017-03-27	131.35	132.55	130.15	132.18	8.261	8,745,024
2017-03-24	131.06	131.98	130.03	131.77	8.236	10,140,992
2017-03-23	130.38	131.12	129.40	130.08	8.130	8,982,992
2017-03-22	128.45	130.75	128.26	130.54	8.159	14,116,448
2017-03-21	131.28	131.32	127.63	127.97	7.998	17,742,048
2017-03-20	129.69	131.43	129.46	130.33	8.146	11,445,808
2017-03-17	127.52	128.56	126.80	128.10	8.006	16,466,512
2017-03-16	128.84	128.93	126.99	127.14	7.946	14,334,800
2017-03-15	128.00	128.49	126.27	128.28	8.018	18,081,984
2017-03-14	127.53	127.84	126.01	127.00	7.938	11,669,856
2017-03-13	125.00	127.64	124.81	127.47	7.967	17,951,872
2017-03-10	124.48	124.49	123.36	124.17	7.761	9,310,656
2017-03-09	123.22	124.50	121.79	123.09	7.693	8,835,104
2017-03-08	121.51	125.00	120.49	123.53	7.721	22,932,080
2017-03-07	119.79	122.60	118.71	121.08	7.568	14,902,944
2017-03-06	118.97	120.73	117.95	119.43	7.464	11,746,656
2017-03-03	119.51	120.26	118.60	119.97	7.498	8,018,736
2017-03-02	120.51	121.75	119.34	119.49	7.468	7,520,256
2017-03-01	120.00	121.11	118.78	120.64	7.540	12,447,376
2017-02-28	119.96	120.95	118.75	118.99	7.437	10,386,256
2017-02-27	121.47	121.68	119.88	120.39	7.524	9,946,048
2017-02-24	117.00	120.65	115.86	120.59	7.537	14,373,280
2017-02-23	122.00	122.49	117.65	117.85	7.366	18,279,968
2017-02-22	121.30	122.98	120.75	121.80	7.613	13,759,696
2017-02-21	118.95	123.12	118.56	122.62	7.664	26,632,896
2017-02-17	111.00	119.45	110.31	119.06	7.441	94,566,720
2017-02-16	100.67	102.19	99.515	100.17	6.261	28,212,448
2017-02-15	100.09	101.32	99.590	100.67	6.292	11,449,920
2017-02-14	99.890	100.80	99.350	100.72	6.295	8,421,040
2017-02-13	98.780	100.45	98.620	99.900	6.244	13,496,064
2017-02-10	98.250	99.200	97.270	98.780	6.174	6,525,680
2017-02-09	97.450	98.980	97.450	97.810	6.113	7,377,888
2017-02-08	95.990	98.390	95.190	97.460	6.091	8,312,304
2017-02-07	95.610	96.490	95.010	95.990	5.999	4,484,832
2017-02-06	95.260	96.120	94.930	95.510	5.969	5,736,800
2017-02-03	95.030	95.805	93.690	95.520	5.970	7,064,272
2017-02-02	94.280	95.640	93.650	94.880	5.930	9,421,664
2017-02-01	94.170	94.800	92.880	94.280	5.893	7,284,048
2017-01-31	93.840	94.200	92.780	94.000	5.875	6,513,440
2017-01-30	93.620	94.060	92.425	93.670	5.854	5,886,832
2017-01-27	92.580	93.940	92.350	93.780	5.861	5,594,176
2017-01-26	93.060	93.590	91.640	92.910	5.807	5,113,968
2017-01-25	93.920	94.750	92.070	93.080	5.818	7,959,776
2017-01-24	90.200	92.600	90.150	92.470	5.779	11,130,000
2017-01-23	89.810	89.880	87.540	89.670	5.604	11,905,728
2017-01-20	90.620	90.900	89.410	89.800	5.613	11,715,232
2017-01-19	89.380	89.920	88.670	89.720	5.608	10,117,696
2017-01-18	87.900	91.000	87.670	88.710	5.544	19,854,224
2017-01-17	94.000	94.340	87.330	88.230	5.514	73,333,280
2017-01-13	99.430	101.04	99.430	100.27	6.267	5,884,144
2017-01-12	99.990	99.990	96.440	99.000	6.188	9,453,008
2017-01-11	100.93	100.93	98.120	99.470	6.217	7,755,968

← NewerPage 41 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.