Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 485.30 | 485.30 | 484.81 | 484.81 | 121.20 | 447 |
| 2024-08-19 | 469.92 | 474.24 | 468.48 | 474.23 | 118.56 | 1,781 |
| 2024-08-16 | 484.61 | 484.61 | 484.61 | 484.61 | 121.15 | 1 |
| 2024-08-15 | 474.32 | 486.72 | 474.32 | 486.72 | 121.68 | 6 |
| 2024-08-14 | 477.05 | 477.05 | 474.32 | 474.32 | 118.58 | 2 |
| 2024-08-13 | 472.77 | 472.77 | 469.66 | 470.68 | 117.67 | 276 |
| 2024-08-12 | 464.00 | 466.44 | 461.94 | 461.94 | 115.49 | 37 |
| 2024-08-09 | 465.75 | 467.82 | 462.42 | 463.21 | 115.80 | 2,657 |
| 2024-08-08 | 451.59 | 465.75 | 451.59 | 465.75 | 116.44 | 44 |
| 2024-08-07 | 464.70 | 467.00 | 445.74 | 450.34 | 112.59 | 194 |
| 2024-08-06 | 450.00 | 465.75 | 450.00 | 462.15 | 115.54 | 465 |
| 2024-08-05 | 452.64 | 452.64 | 444.82 | 446.66 | 111.67 | 1,218 |
| 2024-08-02 | 470.17 | 470.17 | 447.99 | 456.18 | 114.05 | 430 |
| 2024-08-01 | 502.25 | 502.25 | 478.24 | 484.12 | 121.03 | 660 |
| 2024-07-31 | 423.01 | 493.68 | 423.01 | 490.83 | 122.71 | 1,437 |
| 2024-07-30 | 457.20 | 457.20 | 437.39 | 437.39 | 109.35 | 730 |
| 2024-07-29 | 461.70 | 464.40 | 452.69 | 455.40 | 113.85 | 1,370 |
| 2024-07-26 | 448.36 | 454.00 | 448.36 | 453.63 | 113.41 | 480 |
| 2024-07-25 | 451.51 | 454.02 | 444.00 | 454.02 | 113.51 | 60 |
| 2024-07-24 | 478.56 | 479.52 | 460.31 | 460.31 | 115.08 | 273 |
| 2024-07-23 | 484.02 | 486.72 | 483.36 | 483.36 | 120.84 | 256 |
| 2024-07-22 | 474.26 | 477.85 | 468.50 | 475.19 | 118.80 | 249 |
| 2024-07-19 | 460.00 | 462.76 | 460.00 | 462.76 | 115.69 | 35 |
| 2024-07-18 | 461.95 | 465.36 | 456.32 | 465.36 | 116.34 | 1,083 |
| 2024-07-17 | 470.89 | 470.89 | 465.49 | 465.55 | 116.39 | 473 |
| 2024-07-16 | 491.50 | 491.50 | 482.68 | 489.02 | 122.26 | 454 |
| 2024-07-15 | 503.23 | 503.23 | 492.00 | 494.41 | 123.60 | 500 |
| 2024-07-12 | 492.45 | 497.63 | 492.45 | 494.41 | 123.60 | 679 |
| 2024-07-11 | 560.00 | 560.00 | 484.20 | 491.36 | 122.84 | 286 |
| 2024-07-10 | 488.06 | 494.50 | 480.50 | 494.00 | 123.50 | 1,303 |
| 2024-07-09 | 508.98 | 513.06 | 497.76 | 497.76 | 124.44 | 676 |
| 2024-07-08 | 513.00 | 513.00 | 506.50 | 506.50 | 126.63 | 807 |
| 2024-07-05 | 510.34 | 510.34 | 500.00 | 502.00 | 125.50 | 1,095 |
| 2024-07-04 | 507.00 | 510.14 | 507.00 | 510.14 | 127.54 | 92 |
| 2024-07-03 | 504.50 | 511.02 | 497.25 | 511.02 | 127.76 | 110 |
| 2024-07-02 | 505.00 | 514.50 | 504.50 | 504.50 | 126.13 | 113 |
| 2024-07-01 | 490.00 | 503.23 | 483.00 | 501.76 | 125.44 | 256 |
| 2024-06-28 | 482.75 | 495.00 | 482.75 | 489.12 | 122.28 | 392 |
| 2024-06-27 | 483.28 | 483.28 | 477.48 | 478.40 | 119.60 | 470 |
| 2024-06-26 | 458.30 | 460.92 | 458.30 | 459.08 | 114.77 | 243 |
| 2024-06-25 | 449.10 | 454.50 | 448.20 | 454.50 | 113.63 | 132 |
| 2024-06-24 | 444.82 | 447.58 | 442.20 | 444.82 | 111.21 | 635 |
| 2024-06-21 | 457.24 | 459.02 | 445.76 | 457.05 | 114.26 | 2,487 |
| 2024-06-20 | 462.00 | 477.04 | 462.00 | 477.04 | 119.26 | 1,598 |
| 2024-06-19 | 455.01 | 480.00 | 431.01 | 470.00 | 117.50 | 216 |
| 2024-06-18 | 467.36 | 467.36 | 457.70 | 463.22 | 115.81 | 2,365 |
| 2024-06-17 | 460.00 | 466.00 | 448.81 | 466.00 | 116.50 | 1,248 |
| 2024-06-14 | 446.57 | 449.99 | 439.12 | 449.99 | 112.50 | 466 |
| 2024-06-13 | 435.96 | 447.55 | 432.18 | 447.55 | 111.89 | 1,033 |
| 2024-06-12 | 416.15 | 422.71 | 409.18 | 419.10 | 104.78 | 3,247 |
| 2024-06-11 | 398.00 | 415.01 | 398.00 | 415.01 | 103.75 | 2,623 |
| 2024-06-10 | 395.00 | 400.40 | 395.00 | 398.00 | 99.500 | 478 |
| 2024-06-07 | 394.68 | 396.91 | 394.68 | 394.68 | 98.670 | 218 |
| 2024-06-06 | 389.00 | 392.34 | 384.93 | 386.51 | 96.628 | 1,999 |
| 2024-06-05 | 395.20 | 396.23 | 394.29 | 395.50 | 98.875 | 493 |
| 2024-06-04 | 387.00 | 387.27 | 385.20 | 386.88 | 96.720 | 343 |
| 2024-06-03 | 389.64 | 389.64 | 382.98 | 386.49 | 96.623 | 213 |
| 2024-05-31 | 400.80 | 400.80 | 385.34 | 390.80 | 97.700 | 1,383 |
| 2024-05-29 | 402.00 | 403.00 | 397.60 | 400.40 | 100.10 | 823 |
| 2024-05-28 | 395.99 | 398.81 | 395.99 | 398.39 | 99.598 | 867 |
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.