Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	65.600	66.160	64.100	64.510	4.032	7,829,200
2015-10-29	65.570	65.880	64.431	65.160	4.073	9,367,440
2015-10-28	65.960	66.845	65.060	66.010	4.126	8,333,664
2015-10-27	67.650	68.720	65.620	65.900	4.119	6,284,816
2015-10-26	68.200	68.690	67.400	67.970	4.248	3,590,640
2015-10-23	67.800	69.000	67.400	68.400	4.275	9,730,400
2015-10-22	64.390	67.750	64.390	67.130	4.196	8,251,888
2015-10-21	65.010	65.310	62.990	64.470	4.029	7,410,928
2015-10-20	65.880	67.340	64.280	64.660	4.041	9,675,552
2015-10-19	67.510	67.910	65.690	65.950	4.122	4,937,888
2015-10-16	67.450	67.830	66.800	67.600	4.225	4,503,088
2015-10-15	66.230	67.970	65.680	67.300	4.206	7,817,936
2015-10-14	65.780	66.050	64.800	64.930	4.058	7,429,952
2015-10-13	65.750	68.030	65.560	65.670	4.104	7,890,432
2015-10-12	67.260	67.660	65.800	66.600	4.163	7,990,864
2015-10-09	67.070	67.540	65.402	67.210	4.201	6,386,688
2015-10-08	66.500	67.720	65.590	66.750	4.172	7,184,576
2015-10-07	67.350	68.960	65.820	66.970	4.186	13,128,400
2015-10-06	63.740	69.000	61.740	67.380	4.211	27,551,792
2015-10-05	63.450	64.410	63.150	63.910	3.994	10,865,248
2015-10-02	60.430	62.900	60.380	62.800	3.925	8,593,936
2015-10-01	61.120	61.710	59.700	61.000	3.813	11,356,736
2015-09-30	61.200	61.550	60.490	61.190	3.824	8,012,640
2015-09-29	62.530	63.280	60.095	60.870	3.804	8,249,584
2015-09-28	63.500	64.850	61.330	62.240	3.890	19,059,664
2015-09-25	65.290	65.830	63.120	63.500	3.969	11,515,536
2015-09-24	65.540	65.920	63.600	65.000	4.063	16,828,960
2015-09-23	66.280	66.440	64.990	65.520	4.095	13,520,304
2015-09-22	65.610	66.990	65.090	66.360	4.148	15,327,136
2015-09-21	67.720	67.850	65.110	66.670	4.167	18,231,344
2015-09-18	64.310	67.930	64.302	66.880	4.180	36,779,872
2015-09-17	63.760	66.000	63.600	64.730	4.046	17,904,880
2015-09-16	64.000	64.390	62.187	63.510	3.969	17,069,824
2015-09-15	64.020	65.260	62.040	63.500	3.969	15,698,512
2015-09-14	65.460	66.480	62.685	63.190	3.949	24,107,840
2015-09-11	69.170	69.210	61.060	64.460	4.029	55,283,024
2015-09-10	73.730	74.390	69.630	69.880	4.368	18,733,952
2015-09-09	78.500	78.500	73.790	74.030	4.627	12,749,520
2015-09-08	75.670	78.770	75.400	78.260	4.891	12,853,824
2015-09-04	73.130	75.360	73.130	74.870	4.679	9,271,056
2015-09-03	73.750	74.860	73.040	73.960	4.623	9,427,040
2015-09-02	73.010	73.690	70.500	73.200	4.575	11,275,264
2015-09-01	73.300	74.520	71.720	71.910	4.494	10,069,792
2015-08-31	75.920	76.270	74.220	74.790	4.674	4,930,848
2015-08-28	75.990	76.900	74.716	76.370	4.773	4,724,272
2015-08-27	75.100	76.580	74.290	75.240	4.703	6,718,240
2015-08-26	73.670	74.840	72.500	74.670	4.667	8,775,744
2015-08-25	73.190	74.940	72.010	72.050	4.503	6,513,888
2015-08-24	70.010	75.360	63.360	71.620	4.476	19,998,032
2015-08-21	72.840	76.300	71.250	73.970	4.623	13,661,392
2015-08-20	79.260	79.520	73.990	74.090	4.631	10,709,936
2015-08-19	78.320	80.580	77.690	79.540	4.971	6,328,720
2015-08-18	81.990	81.990	79.840	79.880	4.993	6,407,168
2015-08-17	79.780	82.570	79.440	81.980	5.124	5,346,160
2015-08-14	81.220	81.990	79.910	80.800	5.050	5,524,048
2015-08-13	80.450	81.970	80.360	81.390	5.087	5,236,064
2015-08-12	79.120	80.930	78.013	80.350	5.022	9,567,952
2015-08-11	82.790	83.610	78.410	79.520	4.970	12,688,656
2015-08-10	84.500	85.500	81.700	83.520	5.220	12,678,512
2015-08-07	82.660	87.600	81.680	84.080	5.255	35,940,192

← NewerPage 47 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.