Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	80.550	81.090	78.820	80.760	5.048	11,099,904
2016-10-12	82.800	82.990	81.740	82.090	5.131	5,868,672
2016-10-11	86.500	86.500	82.410	83.010	5.188	10,239,776
2016-10-10	85.700	87.620	84.990	86.530	5.408	16,929,296
2016-10-07	85.690	85.750	84.821	85.140	5.321	5,448,464
2016-10-06	85.110	85.500	84.560	85.470	5.342	5,458,896
2016-10-05	85.810	85.990	84.880	84.970	5.311	8,390,176
2016-10-04	85.590	85.785	84.760	85.250	5.328	6,496,688
2016-10-03	84.910	85.520	84.580	85.050	5.316	9,950,160
2016-09-30	85.640	85.860	84.370	85.080	5.318	11,376,224
2016-09-29	85.790	86.260	84.405	85.220	5.326	8,654,560
2016-09-28	85.880	86.350	85.140	85.760	5.360	12,682,096
2016-09-27	84.640	86.320	84.640	86.320	5.395	7,562,032
2016-09-26	84.970	85.360	84.381	85.090	5.318	5,276,336
2016-09-23	84.900	85.940	84.240	85.720	5.358	11,290,192
2016-09-22	84.400	85.590	84.274	85.330	5.333	11,376,016
2016-09-21	82.260	83.860	82.260	83.770	5.236	6,956,336
2016-09-20	82.300	83.290	81.610	81.820	5.114	10,151,792
2016-09-19	83.480	83.980	81.300	82.030	5.127	16,435,888
2016-09-16	84.070	85.100	83.700	85.030	5.314	18,784,016
2016-09-15	82.530	84.690	82.190	84.430	5.277	10,870,336
2016-09-14	80.740	84.270	80.730	83.130	5.196	28,874,416
2016-09-13	80.500	81.240	80.130	80.730	5.046	9,566,000
2016-09-12	79.160	81.260	78.160	80.900	5.056	8,458,816
2016-09-09	80.900	81.790	79.740	79.760	4.985	8,604,016
2016-09-08	81.250	81.750	80.980	81.350	5.084	5,441,024
2016-09-07	80.880	81.840	80.716	81.350	5.084	6,895,520
2016-09-06	80.940	81.690	80.140	81.190	5.074	7,813,248
2016-09-02	80.080	81.090	79.300	80.950	5.059	11,538,384
2016-09-01	79.930	80.390	79.290	79.670	4.979	10,764,864
2016-08-31	79.710	79.820	78.910	79.680	4.980	7,829,472
2016-08-30	79.360	80.480	78.920	79.690	4.981	11,494,240
2016-08-29	78.810	79.880	78.620	79.770	4.986	11,130,624
2016-08-26	78.500	79.490	77.821	78.990	4.937	8,838,544
2016-08-25	77.100	78.880	76.996	78.790	4.924	8,436,848
2016-08-24	78.390	78.840	77.350	77.530	4.846	6,589,584
2016-08-23	76.560	78.280	76.010	78.040	4.878	14,728,928
2016-08-22	78.690	79.030	77.170	77.480	4.843	11,142,144
2016-08-19	79.130	79.700	78.520	79.120	4.945	12,439,440
2016-08-18	77.800	79.080	77.800	79.030	4.939	15,750,256
2016-08-17	77.580	77.840	76.710	77.340	4.834	10,431,984
2016-08-16	77.990	78.280	76.830	77.600	4.850	13,499,728
2016-08-15	75.540	78.350	75.270	78.250	4.891	20,718,560
2016-08-12	75.450	75.890	75.060	75.780	4.736	9,139,760
2016-08-11	74.000	76.000	73.825	75.460	4.716	14,206,832
2016-08-10	73.800	74.160	73.250	74.000	4.625	7,594,912
2016-08-09	72.380	74.080	72.180	74.060	4.629	14,412,240
2016-08-08	72.180	72.880	71.840	72.070	4.504	16,755,136
2016-08-05	68.750	72.440	68.750	71.750	4.484	30,018,272
2016-08-04	71.000	72.310	70.820	71.990	4.499	12,882,016
2016-08-03	70.370	71.360	70.210	71.300	4.456	8,632,192
2016-08-02	72.000	72.000	69.950	70.190	4.387	11,651,792
2016-08-01	71.140	72.440	71.045	72.120	4.508	8,771,296
2016-07-29	69.630	71.420	69.230	71.270	4.454	8,552,976
2016-07-28	70.730	70.846	68.840	69.620	4.351	11,508,416
2016-07-27	71.500	71.500	70.130	70.700	4.419	7,783,840
2016-07-26	71.180	71.770	70.800	70.990	4.437	10,149,776
2016-07-25	70.460	71.540	70.410	71.170	4.448	8,194,752
2016-07-22	70.460	71.363	70.320	70.460	4.404	7,141,632
2016-07-21	71.420	71.910	70.290	70.370	4.398	6,229,024

← NewerPage 43 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.