Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 76.490 | 76.960 | 75.250 | 75.620 | 4.726 | 2,841,984 |
| 2014-08-21 | 75.880 | 78.390 | 75.330 | 77.350 | 4.834 | 6,964,368 |
| 2014-08-20 | 74.330 | 77.269 | 72.901 | 76.400 | 4.775 | 6,337,536 |
| 2014-08-19 | 70.740 | 75.180 | 70.165 | 75.000 | 4.688 | 7,650,048 |
| 2014-08-18 | 70.850 | 71.370 | 69.250 | 70.510 | 4.407 | 2,814,160 |
| 2014-08-15 | 71.420 | 71.420 | 69.380 | 69.820 | 4.364 | 2,265,216 |
| 2014-08-14 | 69.730 | 71.700 | 68.800 | 70.810 | 4.426 | 4,266,064 |
| 2014-08-13 | 71.140 | 71.970 | 69.338 | 69.840 | 4.365 | 4,376,000 |
| 2014-08-12 | 69.480 | 71.686 | 69.480 | 71.110 | 4.444 | 3,567,696 |
| 2014-08-11 | 72.690 | 73.400 | 67.310 | 69.860 | 4.366 | 11,848,352 |
| 2014-08-08 | 79.250 | 79.880 | 71.500 | 72.030 | 4.502 | 22,834,176 |
| 2014-08-07 | 71.770 | 72.660 | 71.184 | 72.220 | 4.514 | 6,676,240 |
| 2014-08-06 | 71.380 | 72.500 | 69.530 | 70.820 | 4.426 | 3,610,144 |
| 2014-08-05 | 68.830 | 73.000 | 68.020 | 72.090 | 4.506 | 6,439,056 |
| 2014-08-04 | 65.990 | 69.500 | 65.680 | 69.230 | 4.327 | 4,089,424 |
| 2014-08-01 | 65.820 | 67.500 | 65.250 | 65.610 | 4.101 | 3,098,832 |
| 2014-07-31 | 66.340 | 67.000 | 65.110 | 66.120 | 4.133 | 4,123,424 |
| 2014-07-30 | 64.480 | 67.900 | 63.970 | 67.790 | 4.237 | 9,729,440 |
| 2014-07-29 | 63.590 | 64.050 | 63.150 | 63.850 | 3.991 | 1,702,208 |
| 2014-07-28 | 64.520 | 64.544 | 63.030 | 63.410 | 3.963 | 1,145,536 |
| 2014-07-25 | 64.150 | 64.780 | 62.510 | 63.640 | 3.978 | 1,849,024 |
| 2014-07-24 | 65.110 | 66.160 | 63.770 | 64.250 | 4.016 | 2,922,320 |
| 2014-07-23 | 65.890 | 66.680 | 64.400 | 64.820 | 4.051 | 2,366,656 |
| 2014-07-22 | 63.760 | 66.960 | 63.460 | 65.510 | 4.094 | 3,774,176 |
| 2014-07-21 | 64.130 | 64.730 | 63.010 | 63.230 | 3.952 | 2,299,232 |
| 2014-07-18 | 64.030 | 64.900 | 63.350 | 64.000 | 4.000 | 1,980,144 |
| 2014-07-17 | 63.890 | 65.620 | 63.110 | 63.760 | 3.985 | 2,083,536 |
| 2014-07-16 | 67.070 | 68.000 | 63.610 | 64.530 | 4.033 | 3,962,880 |
| 2014-07-15 | 69.450 | 70.560 | 66.000 | 66.690 | 4.168 | 3,617,488 |
| 2014-07-14 | 71.400 | 72.000 | 68.530 | 68.950 | 4.309 | 2,095,392 |
| 2014-07-11 | 68.800 | 70.500 | 68.350 | 69.630 | 4.352 | 3,067,696 |
| 2014-07-10 | 67.520 | 70.140 | 67.124 | 67.740 | 4.234 | 4,749,520 |
| 2014-07-09 | 69.300 | 72.900 | 66.010 | 71.900 | 4.494 | 5,958,880 |
| 2014-07-08 | 71.930 | 72.050 | 63.140 | 69.430 | 4.339 | 18,859,184 |
| 2014-07-07 | 75.160 | 77.290 | 72.030 | 72.170 | 4.511 | 5,067,168 |
| 2014-07-03 | 76.440 | 77.627 | 74.100 | 76.410 | 4.776 | 3,902,144 |
| 2014-07-02 | 78.740 | 80.530 | 73.200 | 75.350 | 4.709 | 18,024,544 |
| 2014-07-01 | 66.970 | 76.830 | 66.100 | 76.000 | 4.750 | 26,563,600 |
| 2014-06-30 | 62.070 | 65.200 | 62.070 | 62.390 | 3.899 | 3,711,488 |
| 2014-06-27 | 63.910 | 63.910 | 62.250 | 62.550 | 3.909 | 3,915,840 |
| 2014-06-26 | 64.810 | 64.810 | 62.500 | 63.810 | 3.988 | 1,553,824 |
| 2014-06-25 | 63.810 | 65.358 | 62.000 | 64.490 | 4.031 | 2,978,784 |
| 2014-06-24 | 66.350 | 66.750 | 63.870 | 64.280 | 4.018 | 3,084,464 |
| 2014-06-23 | 65.020 | 67.490 | 65.020 | 65.710 | 4.107 | 1,864,288 |
| 2014-06-20 | 65.050 | 68.500 | 64.500 | 65.150 | 4.072 | 4,707,632 |
| 2014-06-19 | 68.030 | 68.810 | 64.510 | 65.670 | 4.104 | 10,448,320 |
| 2014-06-18 | 70.070 | 71.000 | 67.880 | 68.960 | 4.310 | 3,340,352 |
| 2014-06-17 | 71.890 | 72.630 | 69.000 | 69.710 | 4.357 | 4,475,472 |
| 2014-06-16 | 71.220 | 71.500 | 67.635 | 71.500 | 4.469 | 6,673,824 |
| 2014-06-13 | 68.470 | 72.000 | 67.000 | 69.580 | 4.349 | 17,061,152 |
| 2014-06-12 | 63.650 | 67.830 | 63.070 | 66.000 | 4.125 | 11,808,864 |
| 2014-06-11 | 60.000 | 63.500 | 58.660 | 63.500 | 3.969 | 10,584,832 |
| 2014-06-10 | 55.250 | 60.000 | 55.250 | 60.000 | 3.750 | 15,787,376 |
| 2014-06-09 | 56.250 | 57.000 | 55.000 | 55.200 | 3.450 | 11,469,376 |
| 2014-06-06 | 55.250 | 60.000 | 55.000 | 55.000 | 3.438 | 116,081,376 |
← NewerPage 52 of 52 · 3,115 trading days
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.