Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	70.960	71.450	69.640	71.290	4.456	17,649,184
2016-07-19	71.200	71.640	70.600	70.960	4.435	5,752,160
2016-07-18	70.230	71.550	70.120	71.380	4.461	12,454,128
2016-07-15	70.350	70.440	69.380	69.990	4.374	7,089,728
2016-07-14	70.490	70.770	69.120	70.000	4.375	9,698,480
2016-07-13	70.220	70.990	69.530	70.260	4.391	15,230,048
2016-07-12	70.560	70.850	69.980	70.090	4.381	13,938,928
2016-07-11	68.660	71.540	68.660	69.800	4.363	20,115,248
2016-07-08	66.490	68.220	66.060	67.730	4.233	9,994,560
2016-07-07	64.720	66.200	64.720	66.000	4.125	9,401,888
2016-07-06	63.180	64.670	62.770	64.630	4.039	14,226,224
2016-07-05	63.000	63.590	62.210	63.450	3.966	9,457,952
2016-07-01	64.560	65.130	63.040	63.660	3.979	9,803,808
2016-06-30	63.910	64.420	62.920	64.380	4.024	8,095,728
2016-06-29	62.840	64.090	62.100	63.760	3.985	11,932,512
2016-06-28	61.650	62.420	60.560	62.000	3.875	9,749,824
2016-06-27	63.180	63.500	60.510	60.930	3.808	43,680,400
2016-06-24	68.030	71.000	66.400	66.650	4.166	34,852,640
2016-06-23	72.000	73.820	71.580	73.820	4.614	12,099,008
2016-06-22	72.480	72.775	69.710	71.360	4.460	18,494,832
2016-06-21	72.470	72.730	71.340	72.620	4.539	7,268,272
2016-06-20	73.150	73.620	72.325	72.500	4.531	5,555,568
2016-06-17	72.660	73.200	71.950	72.060	4.504	9,283,856
2016-06-16	72.690	73.365	71.890	72.510	4.532	10,660,672
2016-06-15	72.810	73.460	72.610	73.080	4.568	10,661,136
2016-06-14	72.000	72.640	71.695	72.450	4.528	11,276,608
2016-06-13	72.550	72.900	71.670	72.210	4.513	10,850,256
2016-06-10	74.590	74.870	72.850	73.080	4.568	6,960,880
2016-06-09	74.680	75.320	74.180	75.120	4.695	7,755,872
2016-06-08	74.350	75.200	73.530	74.820	4.676	10,337,184
2016-06-07	74.660	74.990	74.000	74.580	4.661	11,021,936
2016-06-06	75.000	75.400	74.300	74.660	4.666	6,677,920
2016-06-03	74.900	75.340	74.210	75.080	4.693	13,299,488
2016-06-02	74.100	74.900	73.675	74.900	4.681	9,748,832
2016-06-01	72.730	74.180	72.100	74.080	4.630	7,879,472
2016-05-31	73.000	73.580	72.600	73.290	4.581	8,356,672
2016-05-27	72.000	72.880	71.130	72.860	4.554	12,292,048
2016-05-26	71.670	72.330	71.270	72.020	4.501	9,824,992
2016-05-25	72.500	72.820	71.710	71.960	4.498	9,876,688
2016-05-24	71.600	72.500	71.030	72.320	4.520	9,097,040
2016-05-23	69.680	72.425	69.430	71.590	4.474	13,350,336
2016-05-20	68.350	70.250	68.237	70.120	4.383	14,817,920
2016-05-19	68.010	69.140	67.465	68.200	4.263	11,520,224
2016-05-18	66.420	68.860	66.010	68.030	4.252	13,301,680
2016-05-17	67.980	68.260	66.800	66.900	4.181	6,430,864
2016-05-16	67.360	68.500	67.260	68.010	4.251	13,182,336
2016-05-13	66.150	68.000	65.900	67.460	4.216	13,189,728
2016-05-12	67.470	67.470	65.230	66.570	4.161	13,168,768
2016-05-11	67.230	68.220	67.020	67.310	4.207	10,719,360
2016-05-10	65.820	68.645	65.720	67.530	4.221	20,451,632
2016-05-09	66.810	67.190	64.890	65.260	4.079	14,888,032
2016-05-06	65.420	67.400	62.010	66.830	4.177	37,809,040
2016-05-05	63.020	63.650	62.140	63.580	3.974	18,407,632
2016-05-04	63.790	64.090	61.850	62.550	3.909	13,265,776
2016-05-03	66.650	66.650	64.175	64.270	4.017	9,460,848
2016-05-02	67.050	67.240	66.010	67.070	4.192	10,702,944
2016-04-29	65.790	66.830	65.050	66.620	4.164	10,679,376
2016-04-28	66.120	66.720	65.593	65.760	4.110	7,267,200
2016-04-27	65.460	66.840	63.870	66.730	4.171	9,688,048
2016-04-26	65.870	66.710	65.400	66.000	4.125	7,742,176

← NewerPage 44 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.