Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 84.060 | 84.878 | 81.240 | 81.580 | 5.099 | 19,248,016 |
| 2015-08-05 | 83.210 | 85.600 | 83.210 | 84.590 | 5.287 | 7,140,880 |
| 2015-08-04 | 84.140 | 84.530 | 82.285 | 82.940 | 5.184 | 7,105,824 |
| 2015-08-03 | 84.290 | 84.710 | 83.210 | 84.630 | 5.289 | 6,388,624 |
| 2015-07-31 | 85.810 | 85.830 | 83.650 | 84.470 | 5.279 | 9,455,232 |
| 2015-07-30 | 80.540 | 85.050 | 79.890 | 84.970 | 5.311 | 8,723,360 |
| 2015-07-29 | 81.010 | 81.920 | 79.102 | 80.410 | 5.026 | 11,746,368 |
| 2015-07-28 | 82.960 | 83.890 | 80.410 | 80.750 | 5.047 | 10,342,688 |
| 2015-07-27 | 85.250 | 85.250 | 82.270 | 82.740 | 5.171 | 5,595,424 |
| 2015-07-24 | 84.900 | 86.695 | 84.500 | 84.720 | 5.295 | 7,174,944 |
| 2015-07-23 | 85.200 | 88.250 | 83.760 | 84.190 | 5.262 | 13,085,440 |
| 2015-07-22 | 83.030 | 85.800 | 82.680 | 85.200 | 5.325 | 9,180,208 |
| 2015-07-21 | 84.270 | 84.680 | 83.070 | 83.580 | 5.224 | 5,599,392 |
| 2015-07-20 | 85.000 | 86.170 | 83.480 | 84.060 | 5.254 | 8,258,736 |
| 2015-07-17 | 84.290 | 84.780 | 83.800 | 84.700 | 5.294 | 7,438,432 |
| 2015-07-16 | 82.800 | 84.610 | 82.030 | 83.930 | 5.246 | 12,512,064 |
| 2015-07-15 | 81.360 | 82.850 | 81.350 | 81.880 | 5.118 | 8,060,624 |
| 2015-07-14 | 80.290 | 82.070 | 79.500 | 81.550 | 5.097 | 7,654,752 |
| 2015-07-13 | 81.190 | 81.550 | 78.510 | 79.470 | 4.967 | 7,882,592 |
| 2015-07-10 | 79.340 | 80.750 | 78.750 | 80.530 | 5.033 | 6,365,936 |
| 2015-07-09 | 78.940 | 79.400 | 78.000 | 78.290 | 4.893 | 7,443,664 |
| 2015-07-08 | 79.390 | 79.390 | 77.010 | 77.490 | 4.843 | 11,770,816 |
| 2015-07-07 | 81.000 | 81.932 | 76.620 | 79.850 | 4.991 | 16,101,344 |
| 2015-07-06 | 81.520 | 82.240 | 80.100 | 80.820 | 5.051 | 12,965,984 |
| 2015-07-02 | 82.190 | 83.000 | 81.370 | 81.860 | 5.116 | 8,199,408 |
| 2015-07-01 | 82.600 | 83.500 | 81.590 | 81.840 | 5.115 | 9,591,984 |
| 2015-06-30 | 82.000 | 82.515 | 81.320 | 81.740 | 5.109 | 10,352,416 |
| 2015-06-29 | 81.000 | 83.270 | 80.540 | 80.960 | 5.060 | 17,087,888 |
| 2015-06-26 | 84.490 | 84.830 | 81.430 | 82.240 | 5.140 | 45,179,312 |
| 2015-06-25 | 87.660 | 87.660 | 85.060 | 85.360 | 5.335 | 12,800,800 |
| 2015-06-24 | 87.630 | 88.560 | 85.560 | 87.210 | 5.451 | 11,857,744 |
| 2015-06-23 | 87.550 | 88.310 | 86.900 | 87.460 | 5.466 | 9,386,016 |
| 2015-06-22 | 87.110 | 88.300 | 85.760 | 87.680 | 5.480 | 12,691,648 |
| 2015-06-19 | 87.000 | 87.480 | 86.120 | 86.710 | 5.419 | 18,535,120 |
| 2015-06-18 | 86.160 | 87.880 | 85.960 | 87.070 | 5.442 | 17,131,168 |
| 2015-06-17 | 85.860 | 86.630 | 84.180 | 85.720 | 5.358 | 14,062,368 |
| 2015-06-16 | 83.440 | 85.840 | 83.360 | 84.970 | 5.311 | 15,590,432 |
| 2015-06-15 | 80.940 | 83.950 | 80.360 | 83.240 | 5.203 | 15,890,576 |
| 2015-06-12 | 79.910 | 81.700 | 78.682 | 81.160 | 5.073 | 12,136,192 |
| 2015-06-11 | 81.500 | 81.715 | 79.540 | 80.340 | 5.021 | 9,637,744 |
| 2015-06-10 | 79.780 | 81.490 | 78.560 | 81.010 | 5.063 | 20,442,624 |
| 2015-06-09 | 78.890 | 79.810 | 78.260 | 79.780 | 4.986 | 10,604,800 |
| 2015-06-08 | 78.150 | 79.420 | 77.080 | 78.730 | 4.921 | 18,181,728 |
| 2015-06-05 | 73.600 | 77.900 | 73.500 | 77.090 | 4.818 | 22,767,824 |
| 2015-06-04 | 74.560 | 74.940 | 73.643 | 73.990 | 4.624 | 10,876,000 |
| 2015-06-03 | 72.080 | 74.870 | 71.752 | 74.850 | 4.678 | 27,473,472 |
| 2015-06-02 | 69.680 | 71.750 | 69.130 | 71.610 | 4.476 | 12,597,728 |
| 2015-06-01 | 69.950 | 70.000 | 69.240 | 69.810 | 4.363 | 8,064,240 |
| 2015-05-29 | 69.120 | 69.910 | 68.780 | 69.910 | 4.369 | 12,727,376 |
| 2015-05-28 | 68.260 | 69.400 | 68.000 | 69.050 | 4.316 | 6,488,320 |
| 2015-05-27 | 68.510 | 68.970 | 67.940 | 68.170 | 4.261 | 7,131,648 |
| 2015-05-26 | 69.000 | 69.800 | 68.320 | 68.750 | 4.297 | 16,015,248 |
| 2015-05-22 | 67.880 | 68.960 | 67.760 | 68.870 | 4.304 | 7,325,536 |
| 2015-05-21 | 67.500 | 68.450 | 67.162 | 67.910 | 4.244 | 8,187,808 |
| 2015-05-20 | 67.560 | 67.920 | 66.890 | 67.480 | 4.218 | 7,721,504 |
| 2015-05-19 | 67.880 | 68.470 | 67.050 | 67.550 | 4.222 | 7,973,904 |
| 2015-05-18 | 65.400 | 67.880 | 65.125 | 67.730 | 4.233 | 11,846,880 |
| 2015-05-15 | 66.380 | 67.400 | 64.050 | 65.420 | 4.089 | 34,031,936 |
| 2015-05-14 | 66.990 | 69.000 | 66.100 | 68.910 | 4.307 | 21,648,608 |
| 2015-05-13 | 66.200 | 66.580 | 66.030 | 66.310 | 4.144 | 7,345,648 |
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.