Arista Networks Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	271.65	271.65	267.02	267.02	66.755	62
2023-11-28	264.86	264.86	264.86	264.86	66.215	3
2023-11-27	268.11	271.62	267.57	270.81	67.703	41
2023-11-24	267.57	268.38	267.00	268.38	67.095	32
2023-11-23	271.65	271.65	271.65	271.65	67.913	1
2023-11-22	265.00	265.72	264.42	265.72	66.430	91
2023-11-21	261.28	264.16	261.28	264.16	66.040	8
2023-11-20	264.94	264.94	261.57	262.34	65.585	55
2023-11-17	264.00	264.00	263.12	263.12	65.780	53
2023-11-16	255.58	260.13	255.58	260.00	65.000	41
2023-11-14	260.00	263.00	260.00	262.84	65.710	40
2023-11-13	261.25	261.25	260.50	260.50	65.125	3
2023-11-10	254.28	256.10	254.28	254.72	63.680	12
2023-11-09	259.60	259.60	257.20	257.20	64.300	21
2023-11-08	257.29	258.44	257.14	257.14	64.285	43
2023-11-07	260.00	261.56	260.00	261.56	65.390	27
2023-11-06	261.82	261.82	257.66	257.66	64.415	52
2023-11-03	261.30	261.82	257.40	261.82	65.455	42
2023-11-01	262.75	263.50	262.75	263.50	65.875	37
2023-10-31	244.20	245.67	243.00	245.67	61.418	21
2023-10-30	224.48	224.48	221.54	221.54	55.385	23
2023-10-27	213.15	220.08	213.15	220.08	55.020	8
2023-10-26	215.17	215.43	213.76	213.76	53.440	28
2023-10-25	241.44	241.44	232.32	232.32	58.080	16
2023-10-24	237.30	238.68	235.95	238.68	59.670	61
2023-10-23	230.92	232.99	230.92	232.99	58.248	26
2023-10-20	240.72	240.72	240.72	240.72	60.180	1
2023-10-19	247.00	247.00	242.40	242.40	60.600	52
2023-10-18	246.00	246.00	244.75	244.75	61.188	43
2023-10-17	247.50	247.55	244.50	245.00	61.250	350
2023-10-16	248.88	250.56	248.65	250.56	62.640	54
2023-10-13	246.48	246.48	241.92	241.92	60.480	127
2023-10-11	238.25	242.00	238.25	242.00	60.500	8
2023-10-10	251.74	252.18	246.75	246.75	61.688	46
2023-10-09	250.00	253.00	249.36	252.50	63.125	265
2023-10-06	251.00	251.00	251.00	251.00	62.750	1
2023-10-05	240.50	242.64	239.50	242.64	60.660	53
2023-10-04	240.72	240.72	240.00	240.15	60.038	40
2023-10-03	236.16	236.16	235.32	235.32	58.830	1,538
2023-10-02	237.50	238.05	237.50	237.64	59.410	49
2023-09-29	232.53	232.53	230.23	230.23	57.558	26
2023-09-28	232.00	232.50	232.00	232.07	58.018	127
2023-09-27	230.78	230.78	229.68	229.68	57.420	41
2023-09-26	222.86	222.86	221.10	221.10	55.275	4
2023-09-25	225.54	225.54	224.40	224.40	56.100	14
2023-09-22	223.39	223.39	223.39	223.39	55.848	44
2023-09-21	222.20	222.20	220.00	220.00	55.000	65
2023-09-20	224.36	225.94	224.36	224.83	56.208	41
2023-09-19	224.02	224.42	224.02	224.42	56.105	23
2023-09-18	226.30	226.53	226.30	226.53	56.633	5
2023-09-15	226.09	226.09	225.04	225.04	56.260	13
2023-09-14	230.00	230.00	228.97	229.54	57.385	7
2023-09-13	233.68	233.68	231.34	231.34	57.835	16
2023-09-12	234.98	234.98	234.98	234.98	58.745	3
2023-09-11	236.16	239.45	236.16	239.04	59.760	15
2023-09-08	246.72	246.72	243.84	244.60	61.150	13
2023-09-06	246.00	246.00	245.25	245.72	61.430	3
2023-09-05	246.48	246.96	245.44	245.44	61.360	52
2023-09-04	244.98	245.74	244.98	245.74	61.435	17
2023-09-01	241.66	244.98	241.59	242.96	60.740	33

← NewerPage 13 of 21 · 1,230 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.