Arista Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	195.31	198.20	193.00	193.00	48.250	65
2023-06-06	195.31	196.73	195.31	196.70	49.175	29
2023-06-02	203.83	204.28	203.28	203.28	50.820	10
2023-06-01	208.32	209.79	208.32	209.79	52.448	92
2023-05-31	215.35	215.35	211.64	211.64	52.910	60
2023-05-30	219.90	223.86	219.85	220.08	55.020	425
2023-05-26	211.00	211.00	211.00	211.00	52.750	15
2023-05-25	195.87	195.87	195.87	195.87	48.968	21
2023-05-24	174.25	174.74	174.25	174.74	43.685	3
2023-05-23	176.09	176.58	176.09	176.58	44.145	273
2023-05-22	181.50	181.62	181.50	181.62	45.405	351
2023-05-19	180.72	180.72	178.75	180.54	45.135	232
2023-05-18	173.57	176.46	173.40	176.46	44.115	129
2023-05-17	167.11	167.11	167.11	167.11	41.778	2
2023-05-16	168.38	168.41	167.79	167.79	41.948	13
2023-05-15	169.50	169.65	169.50	169.65	42.413	8
2023-05-12	169.66	169.66	169.66	169.66	42.415	6
2023-05-11	172.30	172.64	172.30	172.64	43.160	5
2023-05-10	174.51	174.93	174.51	174.93	43.733	7
2023-05-09	172.72	172.72	172.26	172.26	43.065	10
2023-05-08	172.80	172.80	172.80	172.80	43.200	20
2023-05-05	172.13	172.13	171.58	171.91	42.978	7
2023-05-04	168.34	168.34	168.34	168.34	42.085	5
2023-05-03	167.45	167.45	167.45	167.45	41.863	25
2023-05-02	198.54	198.54	171.63	171.63	42.908	12
2023-04-28	198.54	198.54	198.54	198.54	49.635	7
2023-04-27	195.71	196.36	195.71	195.85	48.963	20
2023-04-26	197.79	197.79	197.79	197.79	49.448	6
2023-04-25	194.40	194.40	193.80	193.80	48.450	5
2023-04-24	197.80	197.80	197.27	197.27	49.318	27
2023-04-20	196.88	196.88	196.00	196.00	49.000	14
2023-04-19	198.80	198.80	198.80	198.80	49.700	28
2023-04-18	201.40	201.40	201.40	201.40	50.350	14
2023-04-17	200.20	200.20	200.20	200.20	50.050	4
2023-04-14	201.35	201.35	201.35	201.35	50.338	8
2023-04-13	202.40	202.40	202.40	202.40	50.600	5
2023-04-12	198.40	200.00	198.40	200.00	50.000	12
2023-04-11	201.18	201.39	201.18	201.18	50.295	39
2023-04-10	206.40	208.00	206.40	207.60	51.900	189
2023-04-05	206.95	207.12	206.95	207.12	51.780	8
2023-04-04	212.73	212.73	212.73	212.73	53.183	2
2023-04-03	213.35	213.35	213.35	213.35	53.338	3
2023-03-31	211.31	211.31	211.31	211.31	52.828	6
2023-03-30	207.06	207.69	207.06	207.35	51.838	19
2023-03-29	213.00	213.00	209.40	209.93	52.483	3,374
2023-03-28	209.60	210.10	209.55	210.10	52.525	5
2023-03-27	220.82	220.82	219.78	219.78	54.945	6
2023-03-24	221.32	221.32	221.32	221.32	55.330	24
2023-03-23	222.64	222.86	222.20	222.42	55.605	32
2023-03-22	219.78	219.78	219.78	219.78	54.945	6
2023-03-20	216.38	216.38	216.38	216.38	54.095	7
2023-03-17	215.25	215.25	215.04	215.04	53.760	7
2023-03-16	213.10	213.92	213.01	213.92	53.480	6
2023-03-15	203.60	203.60	203.00	203.00	50.750	11
2023-03-14	199.50	199.50	198.74	198.74	49.685	2
2023-03-13	193.04	193.62	193.04	193.23	48.308	101
2023-03-10	190.76	191.52	190.76	191.52	47.880	8
2023-03-09	193.58	193.84	191.83	191.83	47.958	4
2023-03-08	190.38	190.38	190.00	190.38	47.595	13
2023-03-07	184.04	184.29	184.01	184.26	46.065	13

← NewerPage 15 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.