Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	67.020	67.458	65.385	65.850	4.116	12,529,552
2015-05-11	65.950	67.770	65.760	67.650	4.228	4,594,480
2015-05-08	65.200	66.000	65.020	65.800	4.113	3,856,976
2015-05-07	63.470	65.550	63.470	64.950	4.059	4,372,400
2015-05-06	64.000	64.570	63.160	63.530	3.971	5,073,744
2015-05-05	64.660	65.000	63.500	63.820	3.989	4,185,856
2015-05-04	64.240	65.290	63.780	64.650	4.041	4,990,816
2015-05-01	64.080	64.840	63.250	64.710	4.044	4,470,160
2015-04-30	64.560	65.000	63.800	64.010	4.001	5,598,640
2015-04-29	65.670	66.140	64.440	64.760	4.048	9,645,920
2015-04-28	64.820	66.370	63.660	65.710	4.107	5,338,112
2015-04-27	66.750	66.950	64.560	64.600	4.038	6,317,264
2015-04-24	66.970	69.460	65.960	66.390	4.149	5,111,056
2015-04-23	66.070	66.900	65.450	66.150	4.134	5,262,272
2015-04-22	65.860	66.632	65.220	66.270	4.142	4,022,960
2015-04-21	65.490	67.240	65.480	65.870	4.117	6,907,824
2015-04-20	65.370	65.686	63.650	65.070	4.067	8,553,872
2015-04-17	65.310	65.690	64.800	64.970	4.061	7,818,528
2015-04-16	67.510	67.675	65.520	65.670	4.104	7,738,320
2015-04-15	66.560	67.790	66.000	67.790	4.237	8,428,336
2015-04-14	66.000	67.250	66.000	66.320	4.145	6,213,088
2015-04-13	65.470	66.690	65.430	66.140	4.134	6,727,264
2015-04-10	65.530	65.730	64.350	65.250	4.078	8,756,864
2015-04-09	65.730	67.220	65.250	65.630	4.102	5,442,992
2015-04-08	66.250	66.500	64.800	66.110	4.132	6,628,160
2015-04-07	66.000	67.180	65.700	66.160	4.135	6,567,920
2015-04-06	66.150	66.670	65.275	65.790	4.112	10,214,976
2015-04-02	67.330	67.500	65.520	66.010	4.126	27,867,184
2015-04-01	69.780	70.165	68.190	69.620	4.351	9,797,184
2015-03-31	68.390	70.650	67.000	70.530	4.408	9,780,272
2015-03-30	68.220	68.660	67.100	68.520	4.283	5,317,504
2015-03-27	68.190	69.050	67.520	67.880	4.243	4,922,816
2015-03-26	67.390	69.140	66.930	68.830	4.302	9,828,848
2015-03-25	70.550	70.750	67.760	68.720	4.295	11,293,472
2015-03-24	71.290	71.630	70.020	70.120	4.383	17,151,600
2015-03-23	71.880	73.210	70.940	72.650	4.541	8,659,920
2015-03-20	73.580	73.720	71.400	71.900	4.494	41,432,416
2015-03-19	74.000	74.520	72.600	73.250	4.578	13,618,496
2015-03-18	74.320	74.440	72.740	74.230	4.639	13,437,968
2015-03-17	71.750	74.230	71.400	73.650	4.603	30,162,688
2015-03-16	69.000	71.700	68.860	71.530	4.471	19,686,016
2015-03-13	68.740	69.440	68.550	69.050	4.316	13,092,384
2015-03-12	68.410	69.630	67.930	68.930	4.308	6,860,592
2015-03-11	68.660	68.990	67.740	68.790	4.299	7,922,848
2015-03-10	67.950	68.520	67.792	68.020	4.251	5,786,768
2015-03-09	68.110	68.990	67.690	68.490	4.281	10,720,192
2015-03-06	68.500	68.910	66.940	67.890	4.243	8,778,944
2015-03-05	67.670	69.610	67.120	69.280	4.330	11,256,672
2015-03-04	68.760	69.180	67.120	67.420	4.214	9,970,416
2015-03-03	69.000	70.000	68.010	69.390	4.337	12,462,672
2015-03-02	69.000	69.890	68.160	69.070	4.317	8,489,616
2015-02-27	68.870	70.000	68.500	69.210	4.326	11,650,016
2015-02-26	67.380	68.840	67.150	68.770	4.298	13,488,128
2015-02-25	66.350	68.080	66.230	67.030	4.189	15,925,488
2015-02-24	67.950	68.500	66.250	66.350	4.147	31,371,936
2015-02-23	69.950	71.400	68.300	69.050	4.316	17,300,192
2015-02-20	72.210	74.000	67.900	68.500	4.281	56,767,232
2015-02-19	65.490	68.000	65.250	67.990	4.249	18,987,104
2015-02-18	63.860	65.180	62.600	65.180	4.074	5,805,264
2015-02-17	63.830	64.900	63.400	63.990	3.999	3,665,120

← NewerPage 49 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.