Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	61.350	61.630	58.350	59.450	3.716	12,724,000
2016-01-27	61.500	62.362	60.740	60.850	3.803	10,962,848
2016-01-26	60.040	61.380	58.540	60.010	3.751	16,453,616
2016-01-25	64.330	64.350	59.830	59.900	3.744	17,688,144
2016-01-22	63.310	65.340	63.242	64.330	4.021	7,925,872
2016-01-21	63.150	64.310	62.035	62.540	3.909	9,333,808
2016-01-20	61.630	63.430	59.450	63.360	3.960	16,327,776
2016-01-19	65.500	65.610	61.870	62.600	3.913	12,768,512
2016-01-15	64.030	65.120	62.200	64.850	4.053	10,341,728
2016-01-14	65.630	66.330	63.760	65.390	4.087	10,288,352
2016-01-13	66.940	67.920	63.810	64.710	4.044	9,755,264
2016-01-12	68.820	69.670	65.065	66.480	4.155	9,360,944
2016-01-11	69.490	69.490	66.374	68.010	4.251	9,478,352
2016-01-08	69.840	70.860	68.190	68.870	4.304	12,017,552
2016-01-07	72.200	72.460	67.760	68.750	4.297	16,093,648
2016-01-06	77.530	78.175	72.220	73.530	4.596	21,311,616
2016-01-05	78.180	79.225	77.350	78.280	4.893	13,060,112
2016-01-04	77.850	78.000	75.760	77.400	4.838	16,614,176
2015-12-31	78.220	79.435	77.730	77.840	4.865	7,432,800
2015-12-30	78.420	79.380	78.000	78.750	4.922	10,563,088
2015-12-29	78.000	79.440	77.580	78.700	4.919	13,205,312
2015-12-28	74.590	78.740	74.510	78.040	4.878	19,631,280
2015-12-24	74.390	75.210	74.390	75.010	4.688	4,368,512
2015-12-23	73.200	74.780	72.750	74.750	4.672	8,539,328
2015-12-22	71.490	73.570	71.140	72.750	4.547	7,825,264
2015-12-21	70.670	71.650	70.160	71.560	4.473	8,057,760
2015-12-18	72.770	73.000	69.910	70.270	4.392	55,656,320
2015-12-17	72.080	73.610	71.500	72.860	4.554	11,604,800
2015-12-16	71.310	72.300	70.180	71.600	4.475	11,806,400
2015-12-15	70.710	72.315	70.000	71.810	4.488	8,582,304
2015-12-14	67.780	72.710	67.710	70.380	4.399	16,822,304
2015-12-11	70.000	70.825	67.350	67.540	4.221	7,916,416
2015-12-10	72.500	72.700	69.770	70.500	4.406	5,216,272
2015-12-09	73.420	73.790	71.590	71.840	4.490	4,765,616
2015-12-08	73.260	73.830	71.570	73.200	4.575	7,284,768
2015-12-07	73.890	74.890	72.720	74.220	4.639	6,091,824
2015-12-04	75.130	75.185	72.590	74.200	4.638	4,382,192
2015-12-03	75.350	75.980	74.860	75.220	4.701	8,666,368
2015-12-02	74.520	75.910	74.120	75.320	4.708	6,960,320
2015-12-01	73.730	74.500	72.200	74.300	4.644	4,746,176
2015-11-30	73.580	73.980	72.750	73.520	4.595	6,648,544
2015-11-27	73.970	73.970	72.480	73.000	4.563	2,213,104
2015-11-25	74.520	74.830	73.020	73.760	4.610	7,418,304
2015-11-24	73.390	75.000	73.060	74.680	4.668	7,732,208
2015-11-23	71.300	74.300	71.270	73.970	4.623	10,871,776
2015-11-20	71.540	72.730	71.210	71.420	4.464	7,976,368
2015-11-19	69.440	71.750	69.040	71.430	4.464	8,656,928
2015-11-18	68.730	69.740	68.365	69.690	4.356	7,742,384
2015-11-17	67.890	69.870	67.590	69.150	4.322	10,927,392
2015-11-16	65.110	68.000	64.800	67.880	4.243	6,784,128
2015-11-13	65.560	66.370	64.660	65.190	4.074	7,014,608
2015-11-12	66.970	67.720	65.460	65.880	4.118	7,372,832
2015-11-11	68.890	68.970	67.150	67.250	4.203	6,797,984
2015-11-10	68.400	68.900	67.800	68.900	4.306	7,709,088
2015-11-09	71.040	72.620	65.540	68.900	4.306	19,708,960
2015-11-06	65.050	71.950	64.800	70.460	4.404	49,432,688
2015-11-05	62.680	63.040	61.415	61.960	3.873	19,638,384
2015-11-04	62.430	63.470	62.242	63.000	3.938	9,482,832
2015-11-03	61.900	62.580	60.260	62.230	3.889	13,909,344
2015-11-02	62.500	63.250	58.770	61.900	3.869	18,839,104

← NewerPage 46 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.