Arista Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	241.66	244.98	241.59	242.96	60.740	33
2023-08-31	238.51	243.56	238.51	243.56	60.890	32
2023-08-30	229.31	229.31	228.96	228.96	57.240	18
2023-08-29	224.40	226.37	224.40	226.37	56.593	4
2023-08-28	222.20	222.20	221.45	221.45	55.363	23
2023-08-25	220.44	220.44	220.44	220.44	55.110	14
2023-08-24	232.07	232.07	220.11	220.11	55.028	5
2023-08-23	229.83	230.41	229.83	230.41	57.603	12
2023-08-22	231.84	233.21	231.61	232.76	58.190	16
2023-08-21	228.14	228.14	228.14	228.14	57.035	4
2023-08-18	226.06	226.06	226.06	226.06	56.515	5
2023-08-17	227.02	227.02	227.02	227.02	56.755	1
2023-08-16	225.72	225.72	225.72	225.72	56.430	12
2023-08-15	223.52	223.52	223.52	223.52	55.880	6
2023-08-14	219.98	219.98	219.66	219.66	54.915	24
2023-08-11	215.60	215.60	215.60	215.60	53.900	6
2023-08-10	215.94	216.50	215.94	216.50	54.125	7
2023-08-09	218.90	218.90	218.90	218.90	54.725	3
2023-08-08	222.00	222.00	222.00	222.00	55.500	3
2023-08-07	217.81	217.81	217.81	217.81	54.453	25
2023-08-04	219.12	219.57	219.12	219.57	54.893	6
2023-08-03	210.50	218.25	210.50	217.35	54.338	189
2023-08-02	216.92	216.92	214.72	214.72	53.680	16
2023-08-01	220.05	220.10	220.05	220.10	55.025	28
2023-07-31	183.06	183.06	182.70	182.88	45.720	325
2023-07-28	182.02	182.02	181.45	181.45	45.363	7
2023-07-27	193.61	193.61	190.98	191.33	47.833	12
2023-07-26	195.09	195.51	194.67	194.67	48.668	10
2023-07-25	205.40	207.20	205.40	207.20	51.800	10
2023-07-24	203.49	203.49	203.28	203.28	50.820	17
2023-07-21	204.97	206.01	204.86	206.01	51.503	6
2023-07-20	211.89	211.89	204.54	205.45	51.363	115
2023-07-19	211.05	211.05	211.05	211.05	52.763	17
2023-07-18	208.80	208.80	208.80	208.80	52.200	6
2023-07-17	204.00	204.00	204.00	204.00	51.000	10
2023-07-14	198.12	198.12	197.40	197.89	49.473	115
2023-07-13	200.91	201.40	200.90	201.40	50.350	7
2023-07-12	195.84	197.95	195.84	197.95	49.488	63
2023-07-11	194.20	194.20	194.20	194.20	48.550	8
2023-07-10	194.00	195.20	194.00	195.20	48.800	63
2023-07-07	193.24	193.24	193.24	193.24	48.310	20
2023-07-06	196.46	196.46	195.70	195.70	48.925	15
2023-07-05	192.00	193.42	192.00	193.04	48.260	48
2023-07-03	172.00	172.00	172.00	172.00	43.000	2
2023-06-30	195.30	196.24	195.30	196.22	49.055	17
2023-06-29	193.23	193.23	193.23	193.23	48.308	10
2023-06-28	189.52	189.52	188.48	188.85	47.213	8
2023-06-27	182.50	187.20	182.50	186.84	46.710	52
2023-06-26	178.51	178.97	178.51	178.70	44.675	4
2023-06-23	178.27	178.27	178.27	178.27	44.568	9
2023-06-22	182.36	182.36	182.36	182.36	45.590	11
2023-06-21	179.36	181.41	179.36	181.04	45.260	18
2023-06-20	185.25	185.25	185.02	185.13	46.283	5
2023-06-19	193.66	193.66	193.66	193.66	48.415	1
2023-06-16	197.00	197.00	191.80	192.01	48.003	17
2023-06-15	199.18	199.18	192.45	196.20	49.050	92
2023-06-14	203.60	205.00	202.02	203.20	50.800	230
2023-06-13	208.79	209.17	203.91	203.91	50.978	160
2023-06-12	200.20	205.00	199.40	205.00	51.250	64
2023-06-09	199.89	203.99	197.50	198.06	49.515	205

← NewerPage 14 of 21 · 1,231 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.