Arista Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	178.68	179.10	178.68	179.10	44.775	38
2022-11-29	177.48	177.48	177.48	177.48	44.370	37
2022-11-25	183.06	183.06	183.06	183.06	45.765	2
2022-11-23	183.62	183.62	183.62	183.62	45.905	1
2022-11-22	182.24	182.24	182.24	182.24	45.560	31
2022-11-21	177.66	177.66	177.66	177.66	44.415	39
2022-11-18	178.92	182.16	178.92	182.16	45.540	258
2022-11-17	177.19	177.19	177.19	177.19	44.298	9
2022-11-16	176.82	176.82	174.89	174.89	43.723	39
2022-11-14	175.86	176.05	175.69	176.05	44.013	12
2022-11-11	171.44	171.65	171.44	171.65	42.913	13
2022-11-10	169.21	169.21	169.21	169.21	42.303	63
2022-11-09	158.64	158.64	158.64	158.64	39.660	9
2022-11-08	166.94	166.94	166.60	166.60	41.650	6
2022-11-07	168.13	168.13	168.13	168.13	42.033	25
2022-11-04	165.27	165.27	165.27	165.27	41.318	346
2022-11-03	157.92	157.92	157.92	157.92	39.480	153
2022-11-01	157.12	162.40	157.12	162.16	40.540	924
2022-10-31	157.60	157.60	157.60	157.60	39.400	48
2022-10-28	161.08	161.08	161.08	161.08	40.270	256
2022-10-27	157.58	157.58	157.58	157.58	39.395	84
2022-10-26	145.99	145.99	145.99	145.99	36.498	18
2022-10-25	149.59	149.59	149.59	149.59	37.398	14
2022-10-24	146.58	146.58	146.58	146.58	36.645	58
2022-10-21	142.80	142.80	142.38	142.38	35.595	707
2022-10-20	138.71	138.71	138.71	138.71	34.678	27
2022-10-19	138.46	138.46	138.46	138.46	34.615	5
2022-10-18	139.41	139.41	139.41	139.41	34.853	7
2022-10-17	138.64	138.67	138.38	138.67	34.668	9
2022-10-14	133.98	133.98	133.98	133.98	33.495	22
2022-10-13	137.40	137.40	137.40	137.40	34.350	12
2022-10-11	140.43	140.63	139.86	140.35	35.088	35
2022-10-10	141.00	141.68	141.00	141.68	35.420	8
2022-10-07	156.48	156.48	150.72	150.72	37.680	7
2022-10-06	158.29	158.29	158.29	158.29	39.573	17
2022-10-05	157.46	157.46	157.46	157.46	39.365	2
2022-10-04	153.00	155.85	153.00	155.10	38.775	903
2022-10-03	151.43	151.77	151.43	151.77	37.943	64
2022-09-30	157.20	157.20	152.85	152.85	38.213	39
2022-09-29	153.30	153.30	153.30	153.30	38.325	44
2022-09-28	156.15	156.65	156.15	156.65	39.163	7
2022-09-27	148.68	149.07	148.68	149.07	37.268	6
2022-09-26	147.28	147.28	147.28	147.28	36.820	53
2022-09-23	143.55	143.55	143.55	143.55	35.888	51
2022-09-22	144.75	144.75	144.75	144.75	36.188	14
2022-09-21	149.40	149.40	148.65	148.65	37.163	42
2022-09-20	146.02	147.30	146.02	147.30	36.825	32
2022-09-19	148.20	148.35	148.07	148.20	37.050	161
2022-09-16	150.93	150.93	150.93	150.93	37.733	6
2022-09-15	153.28	153.28	153.13	153.13	38.283	38
2022-09-14	156.80	156.80	156.80	156.80	39.200	82
2022-09-13	155.36	155.36	155.36	155.36	38.840	42
2022-09-12	159.20	159.20	159.20	159.20	39.800	25
2022-09-09	161.20	161.20	160.80	160.80	40.200	25
2022-09-08	158.64	158.74	158.62	158.74	39.685	6
2022-09-06	154.62	154.62	154.62	154.62	38.655	28
2022-09-02	152.36	152.36	152.36	152.36	38.090	24
2022-09-01	151.58	152.94	149.58	152.79	38.198	21
2022-08-31	156.19	156.35	156.19	156.35	39.088	180
2022-08-30	154.35	154.35	154.35	154.35	38.588	30

← NewerPage 17 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.