Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	99.940	101.30	99.560	100.42	6.276	6,729,808
2017-01-09	100.87	100.94	98.620	99.520	6.220	12,053,568
2017-01-06	102.11	102.61	100.67	101.28	6.330	7,581,360
2017-01-05	101.99	103.00	101.23	101.94	6.371	15,636,096
2017-01-04	97.490	102.28	97.450	101.73	6.358	33,952,816
2017-01-03	97.540	98.290	96.675	97.060	6.066	8,770,896
2016-12-30	97.180	97.530	96.460	96.770	6.048	4,002,880
2016-12-29	97.240	97.870	96.220	96.730	6.046	3,839,232
2016-12-28	98.050	98.490	96.570	97.250	6.078	6,957,984
2016-12-27	97.200	98.742	97.200	97.820	6.114	7,170,240
2016-12-23	96.840	97.400	96.560	96.930	6.058	2,218,992
2016-12-22	97.950	98.550	96.510	96.860	6.054	7,674,320
2016-12-21	98.060	98.700	97.860	97.950	6.122	5,220,560
2016-12-20	97.830	98.769	97.750	98.000	6.125	8,872,848
2016-12-19	97.340	98.780	97.340	97.940	6.121	14,832,272
2016-12-16	96.770	98.810	96.370	96.680	6.043	14,219,264
2016-12-15	98.060	98.335	96.184	96.790	6.049	15,822,528
2016-12-14	94.940	98.900	93.790	97.880	6.118	22,884,320
2016-12-13	93.240	95.620	93.240	95.030	5.939	9,789,024
2016-12-12	93.520	94.000	91.040	93.140	5.821	14,535,312
2016-12-09	96.000	96.620	93.970	94.410	5.901	8,202,288
2016-12-08	98.510	98.790	95.400	95.760	5.985	10,627,008
2016-12-07	94.610	98.220	93.560	97.870	6.117	20,455,328
2016-12-06	93.050	94.730	92.330	93.860	5.866	10,910,944
2016-12-05	92.570	93.670	91.930	92.750	5.797	12,294,816
2016-12-02	92.810	94.930	92.060	93.170	5.823	13,545,536
2016-12-01	94.740	96.250	92.101	93.300	5.831	12,538,960
2016-11-30	96.080	96.680	94.540	94.810	5.926	10,663,232
2016-11-29	96.000	96.840	95.290	95.530	5.971	9,503,872
2016-11-28	95.060	96.060	94.110	95.970	5.998	9,924,560
2016-11-25	94.750	95.000	93.590	94.660	5.916	5,847,968
2016-11-23	94.750	95.470	94.500	95.190	5.949	7,820,688
2016-11-22	94.480	94.940	94.070	94.780	5.924	13,683,072
2016-11-21	89.260	94.760	89.260	94.480	5.905	38,436,864
2016-11-18	88.530	89.360	87.820	87.980	5.499	8,592,288
2016-11-17	88.010	88.525	87.740	88.040	5.503	4,410,240
2016-11-16	87.770	88.510	86.640	88.070	5.504	7,383,520
2016-11-15	87.790	88.880	86.000	87.790	5.487	16,146,064
2016-11-14	86.770	88.260	86.580	87.830	5.489	19,154,080
2016-11-11	85.830	86.580	84.730	86.150	5.384	11,653,248
2016-11-10	86.240	87.185	84.690	85.910	5.369	17,264,528
2016-11-09	83.830	85.730	82.500	85.400	5.338	13,392,000
2016-11-08	86.000	86.580	84.370	86.070	5.379	13,500,992
2016-11-07	84.620	85.900	83.950	85.840	5.365	20,396,944
2016-11-04	80.900	84.230	79.050	83.310	5.207	29,430,640
2016-11-03	83.400	83.920	81.500	82.080	5.130	16,529,168
2016-11-02	84.320	84.840	82.540	82.910	5.182	9,100,832
2016-11-01	84.370	85.480	83.120	84.170	5.261	11,934,336
2016-10-31	85.100	85.800	84.600	84.750	5.297	10,964,560
2016-10-28	84.460	86.300	83.780	85.100	5.319	14,891,152
2016-10-27	84.470	84.700	83.560	84.610	5.288	8,530,992
2016-10-26	84.000	84.895	83.860	84.220	5.264	5,412,208
2016-10-25	84.620	85.120	84.210	84.320	5.270	4,776,688
2016-10-24	84.480	84.650	83.900	84.030	5.252	4,134,400
2016-10-21	81.650	83.830	80.880	83.580	5.224	5,870,256
2016-10-20	81.920	82.120	81.300	81.860	5.116	3,762,688
2016-10-19	80.760	82.120	80.170	81.900	5.119	5,693,488
2016-10-18	81.670	81.820	80.820	80.860	5.054	3,772,720
2016-10-17	80.490	81.120	79.720	80.720	5.045	7,149,520
2016-10-14	82.000	82.690	79.750	80.450	5.028	7,934,112

← NewerPage 42 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.