Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 340.00 | 342.38 | 338.98 | 339.66 | 84.915 | 98 |
| 2024-02-27 | 341.36 | 341.36 | 336.94 | 336.94 | 84.235 | 80 |
| 2024-02-26 | 332.64 | 343.88 | 331.98 | 343.86 | 85.965 | 474 |
| 2024-02-23 | 335.94 | 335.94 | 331.32 | 332.31 | 83.078 | 55 |
| 2024-02-22 | 324.26 | 335.11 | 324.26 | 335.11 | 83.778 | 411 |
| 2024-02-21 | 317.14 | 318.19 | 311.70 | 312.32 | 78.080 | 885 |
| 2024-02-20 | 315.52 | 320.64 | 315.52 | 319.36 | 79.840 | 359 |
| 2024-02-19 | 327.90 | 328.16 | 320.22 | 320.22 | 80.055 | 96 |
| 2024-02-16 | 332.01 | 332.01 | 326.71 | 328.35 | 82.088 | 118 |
| 2024-02-15 | 326.44 | 333.27 | 326.44 | 329.67 | 82.418 | 547 |
| 2024-02-14 | 332.60 | 332.97 | 328.68 | 329.10 | 82.275 | 281 |
| 2024-02-09 | 356.66 | 356.66 | 348.16 | 349.86 | 87.465 | 78 |
| 2024-02-08 | 346.83 | 347.49 | 344.75 | 344.75 | 86.188 | 105 |
| 2024-02-07 | 332.01 | 334.95 | 331.00 | 332.97 | 83.243 | 102 |
| 2024-02-06 | 332.86 | 332.86 | 328.19 | 328.19 | 82.048 | 108 |
| 2024-02-05 | 344.08 | 344.50 | 339.74 | 340.00 | 85.000 | 93 |
| 2024-02-02 | 338.56 | 342.30 | 336.32 | 338.90 | 84.725 | 110 |
| 2024-02-01 | 327.04 | 327.04 | 322.35 | 324.16 | 81.040 | 29 |
| 2024-01-31 | 334.56 | 334.56 | 318.92 | 321.30 | 80.325 | 385 |
| 2024-01-30 | 338.60 | 338.60 | 335.61 | 335.61 | 83.903 | 102 |
| 2024-01-29 | 331.84 | 331.84 | 330.80 | 331.36 | 82.840 | 101 |
| 2024-01-26 | 327.00 | 327.00 | 325.05 | 325.71 | 81.428 | 85 |
| 2024-01-25 | 326.00 | 332.00 | 325.12 | 325.12 | 81.280 | 125 |
| 2024-01-24 | 326.00 | 327.05 | 324.80 | 324.80 | 81.200 | 274 |
| 2024-01-23 | 327.50 | 328.35 | 325.05 | 325.05 | 81.263 | 131 |
| 2024-01-22 | 330.88 | 334.08 | 330.88 | 334.08 | 83.520 | 300 |
| 2024-01-19 | 324.48 | 325.76 | 322.88 | 324.80 | 81.200 | 51 |
| 2024-01-18 | 314.03 | 319.30 | 314.03 | 319.30 | 79.825 | 117 |
| 2024-01-17 | 320.00 | 320.00 | 305.04 | 305.35 | 76.338 | 115 |
| 2024-01-16 | 309.69 | 316.00 | 309.69 | 310.31 | 77.578 | 80 |
| 2024-01-15 | 310.05 | 310.82 | 310.05 | 310.82 | 77.705 | 45 |
| 2024-01-12 | 307.95 | 309.38 | 307.95 | 309.38 | 77.345 | 88 |
| 2024-01-11 | 304.60 | 307.95 | 304.60 | 307.95 | 76.988 | 29 |
| 2024-01-10 | 302.55 | 306.70 | 302.55 | 306.70 | 76.675 | 150 |
| 2024-01-09 | 300.30 | 303.30 | 300.30 | 301.80 | 75.450 | 19 |
| 2024-01-08 | 286.00 | 299.32 | 286.00 | 299.32 | 74.830 | 26 |
| 2024-01-05 | 280.00 | 281.68 | 280.00 | 280.28 | 70.070 | 34 |
| 2024-01-04 | 283.00 | 283.00 | 283.00 | 283.00 | 70.750 | 30 |
| 2024-01-03 | 282.85 | 282.85 | 280.72 | 281.30 | 70.325 | 7 |
| 2024-01-02 | 283.74 | 283.97 | 281.01 | 282.46 | 70.615 | 35 |
| 2023-12-28 | 286.71 | 288.84 | 286.71 | 287.10 | 71.775 | 23 |
| 2023-12-27 | 286.23 | 286.23 | 286.23 | 286.23 | 71.558 | 22 |
| 2023-12-26 | 286.81 | 286.81 | 286.81 | 286.81 | 71.703 | 2 |
| 2023-12-22 | 289.71 | 291.45 | 289.71 | 289.71 | 72.428 | 14 |
| 2023-12-21 | 287.68 | 287.68 | 287.68 | 287.68 | 71.920 | 1 |
| 2023-12-20 | 290.00 | 290.00 | 290.00 | 290.00 | 72.500 | 10 |
| 2023-12-19 | 289.71 | 289.71 | 287.40 | 288.84 | 72.210 | 250 |
| 2023-12-18 | 295.00 | 295.22 | 293.77 | 293.77 | 73.443 | 272 |
| 2023-12-15 | 289.52 | 293.00 | 289.52 | 292.32 | 73.080 | 37 |
| 2023-12-14 | 280.56 | 285.48 | 280.56 | 284.76 | 71.190 | 42 |
| 2023-12-13 | 285.36 | 285.36 | 285.07 | 285.07 | 71.268 | 2 |
| 2023-12-12 | 283.36 | 287.84 | 283.36 | 286.44 | 71.610 | 124 |
| 2023-12-11 | 281.65 | 281.65 | 279.16 | 280.28 | 70.070 | 99 |
| 2023-12-08 | 271.18 | 276.12 | 271.18 | 276.12 | 69.030 | 26 |
| 2023-12-07 | 263.64 | 264.68 | 263.12 | 264.68 | 66.170 | 12 |
| 2023-12-06 | 265.95 | 265.95 | 265.95 | 265.95 | 66.488 | 3 |
| 2023-12-05 | 264.87 | 265.14 | 263.79 | 265.14 | 66.285 | 13 |
| 2023-12-04 | 269.62 | 269.62 | 264.42 | 264.42 | 66.105 | 24 |
| 2023-12-01 | 270.81 | 270.81 | 264.33 | 264.33 | 66.083 | 8 |
| 2023-11-30 | 269.11 | 269.11 | 268.11 | 268.11 | 67.028 | 41 |
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.