Arista Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	122.40	122.40	122.40	122.40	30.600	28
2022-05-31	122.33	122.33	122.33	122.33	30.583	24
2022-05-27	124.80	125.42	124.63	125.42	31.355	7
2022-05-26	123.48	123.79	123.48	123.79	30.948	26
2022-05-25	122.28	122.28	121.90	121.90	30.475	4
2022-05-24	119.52	119.52	119.52	119.52	29.880	19
2022-05-23	123.35	123.37	123.28	123.37	30.843	29
2022-05-20	121.78	122.53	121.77	122.53	30.633	22
2022-05-19	125.21	125.21	125.21	125.21	31.303	61
2022-05-18	126.30	126.30	126.30	126.30	31.575	34
2022-05-17	132.78	132.78	132.78	132.78	33.195	58
2022-05-16	132.79	132.79	132.23	132.23	33.058	8
2022-05-13	138.41	138.41	138.41	138.41	34.603	44
2022-05-12	129.22	129.22	129.15	129.15	32.288	17
2022-05-11	137.20	137.20	132.60	132.60	33.150	18
2022-05-10	134.94	135.93	134.81	135.93	33.983	30
2022-05-09	132.47	132.47	132.47	132.47	33.118	51
2022-05-06	139.33	139.33	139.33	139.33	34.833	31
2022-05-05	139.44	139.44	138.07	138.07	34.518	85
2022-05-04	144.56	144.56	144.56	144.56	36.140	26
2022-05-03	142.19	142.19	142.19	142.19	35.548	66
2022-05-02	148.31	148.31	148.31	148.31	37.078	78
2022-04-29	144.24	144.24	144.24	144.24	36.060	14
2022-04-28	150.29	150.29	149.61	149.61	37.403	6
2022-04-27	143.40	143.40	142.80	143.06	35.765	24
2022-04-26	144.25	144.30	143.43	144.20	36.050	107
2022-04-25	143.00	144.20	143.00	144.20	36.050	84
2022-04-22	142.24	142.31	141.56	141.56	35.390	122
2022-04-20	147.75	148.30	147.75	148.30	37.075	32
2022-04-19	150.45	150.45	150.45	150.45	37.613	57
2022-04-18	147.30	147.30	147.30	147.30	36.825	80
2022-04-14	152.45	152.45	149.34	149.34	37.335	25
2022-04-13	153.88	153.88	153.88	153.88	38.470	8
2022-04-12	148.88	148.88	148.44	148.44	37.110	5
2022-04-11	150.22	150.22	150.22	150.22	37.555	27
2022-04-08	155.21	155.21	155.21	155.21	38.803	24
2022-04-07	158.24	158.24	157.65	157.65	39.413	36
2022-04-06	155.94	155.94	155.94	155.94	38.985	49
2022-04-05	164.05	164.05	163.24	163.24	40.810	63
2022-04-04	165.30	165.44	165.30	165.44	41.360	137
2022-03-31	166.56	166.72	166.56	166.72	41.680	18
2022-03-30	164.10	164.10	164.10	164.10	41.025	16
2022-03-29	168.13	168.13	167.62	167.62	41.905	35
2022-03-28	165.94	165.94	165.94	165.94	41.485	13
2022-03-25	167.84	167.84	167.83	167.83	41.958	400
2022-03-24	167.36	168.33	167.36	168.33	42.083	3
2022-03-23	161.33	162.11	161.33	162.11	40.528	53
2022-03-22	167.20	167.20	167.20	167.20	41.800	19
2022-03-21	162.39	162.39	162.39	162.39	40.598	48
2022-03-18	163.20	164.00	163.20	164.00	41.000	15
2022-03-17	159.20	159.20	159.20	159.20	39.800	33
2022-03-16	156.80	156.80	156.80	156.80	39.200	171
2022-03-15	150.50	155.87	150.50	155.87	38.968	177
2022-03-14	146.63	146.85	146.63	146.85	36.713	45
2022-03-11	154.20	154.20	152.63	152.63	38.158	38
2022-03-10	151.80	151.80	151.80	151.80	37.950	8
2022-03-09	151.95	151.95	151.95	151.95	37.988	46
2022-03-08	146.83	146.83	146.83	146.83	36.708	24
2022-03-07	146.40	146.40	146.40	146.40	36.600	10
2022-03-04	148.95	148.95	148.95	148.95	37.238	24

← NewerPage 19 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.