Arista Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	153.89	153.89	153.76	153.76	38.440	11
2022-08-26	156.58	156.63	156.56	156.63	39.158	24
2022-08-25	162.00	162.00	160.96	160.96	40.240	26
2022-08-24	160.79	160.89	160.48	160.48	40.120	409
2022-08-23	162.48	162.48	162.11	162.11	40.528	12
2022-08-22	163.88	164.39	163.37	164.39	41.098	68
2022-08-19	167.79	167.79	167.79	167.79	41.948	10
2022-08-18	172.21	172.21	172.21	172.21	43.053	7
2022-08-17	167.45	167.45	167.45	167.45	41.863	22
2022-08-16	165.76	165.76	165.76	165.76	41.440	26
2022-08-15	164.08	164.48	164.08	164.48	41.120	12
2022-08-12	160.72	160.88	160.04	160.04	40.010	13
2022-08-11	162.54	162.54	162.54	162.54	40.635	53
2022-08-10	162.46	162.46	162.46	162.46	40.615	67
2022-08-09	155.97	155.97	155.97	155.97	38.993	15
2022-08-08	158.72	159.07	158.64	159.07	39.768	18
2022-08-05	159.84	163.52	159.84	163.52	40.880	108
2022-08-04	160.48	160.48	160.48	160.48	40.120	54
2022-08-03	159.84	159.84	159.84	159.84	39.960	25
2022-08-02	153.90	154.61	153.90	154.61	38.653	87
2022-08-01	151.97	151.97	151.97	151.97	37.993	2
2022-07-29	151.40	151.40	151.40	151.40	37.850	9
2022-07-28	149.66	149.66	149.35	149.35	37.338	402
2022-07-27	141.40	142.94	141.40	142.80	35.700	408
2022-07-26	137.34	137.41	137.34	137.34	34.335	11
2022-07-25	137.83	138.58	137.83	138.58	34.645	59
2022-07-22	140.10	140.10	140.10	140.10	35.025	12
2022-07-21	144.48	144.48	144.48	144.48	36.120	262
2022-07-20	142.89	142.89	142.89	142.89	35.723	43
2022-07-19	139.58	141.17	139.16	141.17	35.293	27
2022-07-18	134.68	136.85	134.68	136.29	34.073	11
2022-07-15	137.74	137.74	137.74	137.74	34.435	19
2022-07-14	134.55	134.55	134.29	134.29	33.573	25
2022-07-13	133.05	133.81	133.05	133.81	33.453	22
2022-07-12	133.51	133.51	133.51	133.51	33.378	36
2022-07-11	136.50	136.50	136.47	136.47	34.118	290
2022-07-08	136.15	136.63	136.15	136.63	34.158	29
2022-07-07	136.89	136.89	136.89	136.89	34.223	34
2022-07-06	133.83	133.83	133.40	133.40	33.350	9
2022-07-05	129.36	129.36	129.36	129.36	32.340	57
2022-07-01	123.22	123.22	123.22	123.22	30.805	87
2022-06-30	121.80	122.04	121.80	122.04	30.510	16
2022-06-29	123.37	123.81	123.37	123.81	30.953	29
2022-06-28	125.40	125.40	125.40	125.40	31.350	21
2022-06-27	129.61	129.90	129.61	129.90	32.475	28
2022-06-24	130.32	130.32	130.32	130.32	32.580	108
2022-06-23	124.08	124.08	124.08	124.08	31.020	43
2022-06-22	120.11	120.11	120.11	120.11	30.028	50
2022-06-21	121.32	121.32	121.32	121.32	30.330	45
2022-06-17	118.88	118.88	118.88	118.88	29.720	66
2022-06-15	117.72	118.44	117.72	118.44	29.610	39
2022-06-14	117.72	117.72	117.72	117.72	29.430	36
2022-06-13	117.96	117.96	117.96	117.96	29.490	78
2022-06-10	118.80	118.80	118.80	118.80	29.700	45
2022-06-09	121.49	121.81	121.49	121.81	30.453	10
2022-06-08	126.36	126.36	126.36	126.36	31.590	22
2022-06-07	126.54	126.54	126.24	126.24	31.560	29
2022-06-06	123.36	123.36	123.36	123.36	30.840	29
2022-06-03	124.24	124.24	124.24	124.24	31.060	2
2022-06-02	126.36	126.36	126.36	126.36	31.590	11

← NewerPage 18 of 21 · 1,226 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.