Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 230.96 | 234.30 | 228.14 | 229.91 | 229.91 | 2,385 |
| 2026-10-16 | 237.61 | 237.61 | 224.58 | 224.67 | 224.67 | 3,705 |
| 2026-10-15 | 231.50 | 237.01 | 226.07 | 236.16 | 236.16 | 36,030 |
| 2026-10-14 | 259.19 | 259.19 | 248.01 | 248.30 | 248.30 | 11,482 |
| 2026-10-13 | 259.40 | 259.40 | 249.00 | 257.40 | 257.40 | 566 |
| 2026-10-09 | 269.87 | 270.40 | 268.00 | 269.10 | 269.10 | 10,001 |
| 2026-10-08 | 271.58 | 271.59 | 263.25 | 264.87 | 264.87 | 839 |
| 2026-10-07 | 269.99 | 270.00 | 263.39 | 269.73 | 269.73 | 1,697 |
| 2026-10-06 | 257.25 | 269.12 | 257.25 | 268.58 | 268.58 | 8,317 |
| 2026-10-05 | 270.49 | 270.49 | 255.00 | 259.80 | 259.80 | 13,281 |
| 2026-10-02 | 270.00 | 273.51 | 268.58 | 271.08 | 271.08 | 469 |
| 2026-10-01 | 263.90 | 269.19 | 262.61 | 268.31 | 268.31 | 303 |
| 2026-09-30 | 263.90 | 265.20 | 263.38 | 264.94 | 264.94 | 344 |
| 2026-09-29 | 270.54 | 270.54 | 262.98 | 262.98 | 262.98 | 3,449 |
| 2026-09-28 | 267.46 | 268.64 | 266.69 | 266.76 | 266.76 | 179 |
| 2026-09-25 | 268.32 | 275.59 | 267.57 | 268.64 | 268.64 | 216 |
| 2026-09-24 | 263.37 | 267.14 | 263.37 | 266.75 | 266.75 | 1,109 |
| 2026-09-23 | 260.00 | 263.15 | 259.48 | 262.60 | 262.60 | 435 |
| 2026-09-22 | 261.30 | 265.46 | 260.79 | 261.82 | 261.82 | 152 |
| 2026-09-21 | 260.00 | 262.60 | 256.58 | 256.58 | 256.58 | 6,000 |
| 2026-09-18 | 258.00 | 258.00 | 254.00 | 255.09 | 255.09 | 387 |
| 2026-09-17 | 261.26 | 264.25 | 254.20 | 257.25 | 257.25 | 568 |
| 2026-09-16 | 252.30 | 257.40 | 251.52 | 251.52 | 251.52 | 1,552 |
| 2026-09-15 | 243.10 | 254.88 | 243.10 | 254.88 | 254.88 | 3,585 |
| 2026-09-14 | 242.32 | 246.37 | 241.41 | 245.32 | 245.32 | 975 |
| 2026-09-11 | 249.07 | 255.49 | 249.07 | 253.12 | 253.12 | 1,310 |
| 2026-09-10 | 244.90 | 244.90 | 241.73 | 242.21 | 242.21 | 3,288 |
| 2026-09-09 | 250.50 | 250.50 | 245.26 | 246.20 | 246.20 | 421 |
| 2026-09-08 | 248.81 | 254.26 | 248.01 | 248.01 | 248.01 | 4,668 |
| 2026-09-04 | 247.12 | 251.69 | 244.79 | 248.78 | 248.78 | 4,917 |
| 2026-09-03 | 233.00 | 244.78 | 233.00 | 242.87 | 242.87 | 1,198 |
| 2026-09-02 | 234.87 | 243.36 | 234.54 | 237.64 | 237.64 | 15,277 |
| 2026-09-01 | 250.00 | 251.25 | 243.05 | 243.05 | 243.05 | 5,234 |
| 2026-08-31 | 255.17 | 255.24 | 251.75 | 254.26 | 254.26 | 2,603 |
| 2026-08-28 | 260.99 | 260.99 | 253.24 | 253.76 | 253.76 | 3,421 |
| 2026-08-27 | 264.10 | 264.21 | 256.89 | 261.00 | 261.00 | 2,392 |
| 2026-08-26 | 247.20 | 262.24 | 245.75 | 260.50 | 260.50 | 1,070 |
| 2026-08-25 | 247.90 | 247.91 | 241.93 | 246.29 | 246.29 | 5,815 |
| 2026-08-24 | 239.03 | 243.10 | 239.03 | 241.64 | 241.64 | 4,958 |
| 2026-08-21 | 238.32 | 243.57 | 238.32 | 243.11 | 243.11 | 4,718 |
| 2026-08-20 | 240.65 | 242.99 | 238.84 | 239.24 | 239.24 | 3,518 |
| 2026-08-19 | 240.01 | 243.49 | 240.01 | 241.14 | 241.14 | 8,156 |
| 2026-08-18 | 260.99 | 260.99 | 247.31 | 252.49 | 252.49 | 439 |
| 2026-08-17 | 260.83 | 263.24 | 258.19 | 261.53 | 261.53 | 1,243 |
| 2026-08-14 | 266.87 | 266.87 | 259.50 | 259.75 | 259.75 | 2,170 |
| 2026-08-13 | 270.57 | 271.70 | 266.00 | 266.00 | 266.00 | 1,683 |
| 2026-08-12 | 260.00 | 272.91 | 260.00 | 271.81 | 271.81 | 1,390 |
| 2026-08-11 | 246.71 | 254.34 | 246.71 | 254.34 | 254.34 | 437 |
| 2026-08-10 | 240.97 | 246.22 | 240.97 | 244.57 | 244.57 | 10,557 |
| 2026-08-07 | 251.92 | 252.10 | 239.99 | 239.99 | 239.99 | 485 |
| 2026-08-06 | 246.17 | 250.25 | 241.25 | 245.00 | 245.00 | 3,952 |
| 2026-08-05 | 267.00 | 267.00 | 244.98 | 255.00 | 255.00 | 1,029 |
| 2026-08-04 | 242.16 | 248.50 | 241.68 | 248.00 | 248.00 | 33,651 |
| 2026-08-03 | 223.79 | 237.36 | 223.79 | 235.74 | 235.74 | 16,048 |
| 2026-07-31 | 226.88 | 230.00 | 226.88 | 228.90 | 228.90 | 718 |
| 2026-07-30 | 213.66 | 216.18 | 212.63 | 215.99 | 215.99 | 2,045 |
| 2026-07-29 | 215.38 | 215.38 | 201.11 | 204.40 | 204.40 | 4,573 |
| 2026-07-28 | 208.00 | 217.17 | 206.51 | 215.38 | 215.38 | 945 |
| 2026-07-27 | 225.33 | 225.71 | 212.00 | 218.56 | 218.56 | 1,630 |
| 2026-07-24 | 227.99 | 227.99 | 217.82 | 224.00 | 224.00 | 1,608 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.