Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	64.940	66.410	64.560	65.910	4.119	9,570,800
2016-04-22	63.690	65.720	63.015	65.650	4.103	7,517,168
2016-04-21	64.080	64.080	62.120	63.220	3.951	6,600,000
2016-04-20	62.880	64.245	61.830	63.950	3.997	5,472,464
2016-04-19	63.140	63.823	62.200	63.050	3.941	10,331,184
2016-04-18	62.980	64.760	62.400	63.880	3.993	7,596,944
2016-04-15	63.870	64.020	62.650	63.390	3.962	7,519,344
2016-04-14	64.400	64.960	63.060	64.490	4.031	4,528,160
2016-04-13	62.580	64.760	61.891	64.670	4.042	7,172,304
2016-04-12	63.140	63.594	61.550	61.870	3.867	10,425,488
2016-04-11	64.960	65.200	63.520	63.560	3.973	7,417,184
2016-04-08	64.540	66.190	63.990	65.010	4.063	8,871,824
2016-04-07	64.680	65.200	63.200	64.120	4.008	10,737,696
2016-04-06	62.920	65.000	62.240	64.940	4.059	11,551,328
2016-04-05	63.070	63.500	61.790	62.620	3.914	9,611,264
2016-04-04	62.200	63.790	61.950	63.370	3.961	9,512,800
2016-04-01	62.370	63.000	60.600	62.140	3.884	13,546,448
2016-03-31	62.340	63.975	61.770	63.100	3.944	9,732,688
2016-03-30	62.690	62.780	61.150	62.410	3.901	15,170,208
2016-03-29	59.190	62.410	57.890	61.890	3.868	17,190,064
2016-03-28	59.340	59.890	58.440	59.080	3.693	9,256,320
2016-03-24	58.730	59.950	58.420	59.010	3.688	7,315,632
2016-03-23	59.480	60.690	59.000	59.470	3.717	11,468,240
2016-03-22	60.090	60.659	59.410	59.510	3.719	11,311,520
2016-03-21	58.750	61.330	58.270	60.800	3.800	21,939,584
2016-03-18	58.460	59.480	58.080	58.370	3.648	13,830,304
2016-03-17	57.540	59.030	56.250	58.510	3.657	13,166,512
2016-03-16	55.520	58.330	55.001	57.760	3.610	19,101,312
2016-03-15	56.530	57.320	56.020	56.100	3.506	18,932,368
2016-03-14	61.820	61.820	55.650	56.530	3.533	52,024,400
2016-03-11	61.420	63.030	61.200	62.810	3.926	10,650,192
2016-03-10	63.610	65.100	60.360	61.110	3.819	16,778,848
2016-03-09	62.530	64.090	61.940	63.740	3.984	11,800,880
2016-03-08	64.190	64.460	61.760	61.880	3.868	13,518,880
2016-03-07	64.160	65.630	63.060	64.400	4.025	33,017,168
2016-03-04	67.140	67.700	64.230	64.250	4.016	15,916,368
2016-03-03	66.240	67.592	65.155	67.100	4.194	16,077,152
2016-03-02	68.090	68.190	66.250	66.700	4.169	14,955,840
2016-03-01	68.770	69.270	66.750	69.240	4.328	8,924,816
2016-02-29	69.010	69.990	68.500	68.540	4.284	10,066,080
2016-02-26	67.500	69.370	67.230	69.020	4.314	11,402,912
2016-02-25	67.720	68.870	66.530	67.660	4.229	9,651,008
2016-02-24	66.350	67.530	65.070	67.430	4.214	12,859,184
2016-02-23	65.900	67.060	65.050	65.960	4.123	11,219,616
2016-02-22	66.000	66.670	65.050	65.400	4.088	14,166,064
2016-02-19	61.990	67.250	61.570	65.000	4.063	69,076,816
2016-02-18	60.140	60.380	57.730	58.150	3.634	26,672,944
2016-02-17	59.500	61.120	58.870	59.860	3.741	12,319,904
2016-02-16	57.100	59.330	57.100	59.150	3.697	15,375,248
2016-02-12	55.000	56.700	54.670	56.240	3.515	7,507,872
2016-02-11	53.130	54.900	52.770	54.370	3.398	13,351,952
2016-02-10	53.530	55.180	52.848	53.570	3.348	11,524,144
2016-02-09	53.550	54.995	52.505	53.000	3.313	15,694,464
2016-02-08	58.280	58.470	52.670	53.960	3.373	20,927,792
2016-02-05	62.050	62.050	59.030	59.220	3.701	11,180,576
2016-02-04	61.870	63.280	61.590	62.370	3.898	11,252,944
2016-02-03	58.780	62.480	58.500	61.950	3.872	22,873,680
2016-02-02	59.000	60.750	53.520	57.640	3.603	26,703,984
2016-02-01	59.560	59.560	57.010	59.260	3.704	15,890,496
2016-01-29	59.960	60.180	59.100	60.030	3.752	12,733,760

← NewerPage 45 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.