Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 60.960 | 63.940 | 60.875 | 62.930 | 3.933 | 5,121,776 |
| 2015-02-12 | 61.950 | 61.950 | 60.080 | 60.990 | 3.812 | 6,348,160 |
| 2015-02-11 | 62.560 | 62.980 | 60.630 | 61.510 | 3.844 | 5,456,512 |
| 2015-02-10 | 60.000 | 65.950 | 59.630 | 63.070 | 3.942 | 19,624,784 |
| 2015-02-09 | 56.510 | 60.000 | 56.502 | 60.000 | 3.750 | 9,756,720 |
| 2015-02-06 | 60.400 | 60.440 | 56.110 | 56.710 | 3.544 | 13,983,696 |
| 2015-02-05 | 60.860 | 61.958 | 60.185 | 60.500 | 3.781 | 4,009,680 |
| 2015-02-04 | 61.500 | 61.974 | 59.800 | 60.860 | 3.804 | 10,570,944 |
| 2015-02-03 | 62.640 | 63.330 | 62.530 | 62.710 | 3.919 | 3,864,912 |
| 2015-02-02 | 62.960 | 63.790 | 61.500 | 62.660 | 3.916 | 6,596,192 |
| 2015-01-30 | 62.590 | 63.430 | 62.320 | 63.120 | 3.945 | 7,308,256 |
| 2015-01-29 | 65.810 | 66.870 | 61.660 | 63.460 | 3.966 | 10,254,288 |
| 2015-01-28 | 64.100 | 66.230 | 63.710 | 65.430 | 4.089 | 8,493,136 |
| 2015-01-27 | 63.890 | 64.115 | 62.770 | 63.620 | 3.976 | 2,659,408 |
| 2015-01-26 | 63.410 | 64.350 | 62.220 | 64.350 | 4.022 | 4,984,608 |
| 2015-01-23 | 63.500 | 64.690 | 62.820 | 63.410 | 3.963 | 7,529,792 |
| 2015-01-22 | 64.080 | 64.430 | 62.750 | 63.500 | 3.969 | 6,035,360 |
| 2015-01-21 | 65.470 | 66.220 | 64.070 | 64.280 | 4.018 | 4,051,792 |
| 2015-01-20 | 64.540 | 65.670 | 63.976 | 65.470 | 4.092 | 4,507,696 |
| 2015-01-16 | 62.480 | 64.800 | 62.200 | 64.540 | 4.034 | 5,892,832 |
| 2015-01-15 | 65.550 | 65.820 | 63.015 | 63.210 | 3.951 | 7,047,200 |
| 2015-01-14 | 64.500 | 65.140 | 64.000 | 65.060 | 4.066 | 5,604,096 |
| 2015-01-13 | 66.070 | 66.070 | 64.010 | 65.270 | 4.079 | 9,892,448 |
| 2015-01-12 | 66.080 | 66.420 | 65.400 | 66.070 | 4.129 | 6,982,496 |
| 2015-01-09 | 66.030 | 66.750 | 65.640 | 66.420 | 4.151 | 4,046,192 |
| 2015-01-08 | 65.710 | 66.830 | 64.856 | 66.120 | 4.133 | 7,591,344 |
| 2015-01-07 | 64.390 | 65.500 | 63.980 | 65.140 | 4.071 | 6,559,472 |
| 2015-01-06 | 64.000 | 64.910 | 62.210 | 63.810 | 3.988 | 5,774,000 |
| 2015-01-05 | 63.000 | 64.750 | 62.050 | 63.800 | 3.988 | 7,507,280 |
| 2015-01-02 | 60.760 | 62.875 | 60.160 | 62.680 | 3.918 | 5,927,808 |
| 2014-12-31 | 60.700 | 61.910 | 60.700 | 60.760 | 3.798 | 5,713,984 |
| 2014-12-30 | 61.090 | 62.500 | 60.290 | 60.640 | 3.790 | 9,676,544 |
| 2014-12-29 | 65.220 | 65.640 | 61.220 | 61.570 | 3.848 | 12,275,152 |
| 2014-12-26 | 65.810 | 65.810 | 63.890 | 65.250 | 4.078 | 6,173,952 |
| 2014-12-24 | 64.910 | 65.290 | 64.410 | 65.000 | 4.063 | 4,390,112 |
| 2014-12-23 | 65.340 | 65.900 | 63.450 | 64.700 | 4.044 | 8,632,512 |
| 2014-12-22 | 66.100 | 66.390 | 63.610 | 65.270 | 4.079 | 11,803,024 |
| 2014-12-19 | 67.300 | 68.920 | 66.300 | 66.530 | 4.158 | 10,073,360 |
| 2014-12-18 | 67.860 | 68.300 | 66.000 | 66.770 | 4.173 | 17,916,544 |
| 2014-12-17 | 68.150 | 69.400 | 66.830 | 67.280 | 4.205 | 9,704,848 |
| 2014-12-16 | 67.030 | 68.860 | 66.560 | 68.340 | 4.271 | 9,615,008 |
| 2014-12-15 | 67.180 | 67.890 | 66.940 | 67.390 | 4.212 | 7,972,016 |
| 2014-12-12 | 66.640 | 68.708 | 66.000 | 67.950 | 4.247 | 10,185,136 |
| 2014-12-11 | 65.500 | 68.160 | 65.500 | 67.900 | 4.244 | 11,191,648 |
| 2014-12-10 | 65.980 | 66.300 | 64.840 | 65.170 | 4.073 | 10,113,664 |
| 2014-12-09 | 63.600 | 66.350 | 63.420 | 66.190 | 4.137 | 12,034,928 |
| 2014-12-08 | 67.610 | 67.610 | 59.160 | 64.820 | 4.051 | 47,558,544 |
| 2014-12-05 | 73.250 | 74.500 | 67.700 | 68.240 | 4.265 | 29,648,576 |
| 2014-12-04 | 72.700 | 74.000 | 71.660 | 73.530 | 4.596 | 5,374,288 |
| 2014-12-03 | 69.420 | 72.960 | 69.210 | 72.630 | 4.539 | 17,323,232 |
| 2014-12-02 | 71.470 | 72.500 | 67.580 | 69.420 | 4.339 | 16,875,248 |
| 2014-12-01 | 74.000 | 75.350 | 71.350 | 71.580 | 4.474 | 11,739,904 |
| 2014-11-28 | 76.680 | 76.925 | 75.560 | 75.870 | 4.742 | 3,309,312 |
| 2014-11-26 | 74.900 | 77.899 | 74.450 | 76.150 | 4.759 | 8,447,792 |
| 2014-11-25 | 73.330 | 74.805 | 73.000 | 73.740 | 4.609 | 6,751,456 |
| 2014-11-24 | 74.250 | 74.690 | 72.660 | 72.940 | 4.559 | 6,808,656 |
| 2014-11-21 | 75.500 | 76.250 | 74.050 | 74.150 | 4.634 | 6,756,576 |
| 2014-11-20 | 76.370 | 76.370 | 74.670 | 75.180 | 4.699 | 9,615,280 |
| 2014-11-19 | 76.200 | 77.310 | 76.200 | 77.000 | 4.813 | 6,099,936 |
| 2014-11-18 | 76.700 | 77.450 | 76.310 | 76.800 | 4.800 | 5,060,880 |
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.