Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 226.00 | 227.99 | 220.87 | 227.99 | 227.99 | 2,715 |
| 2026-07-22 | 218.93 | 225.00 | 217.06 | 225.00 | 225.00 | 264 |
| 2026-07-21 | 222.53 | 224.03 | 219.90 | 224.00 | 224.00 | 1,009 |
| 2026-07-20 | 218.96 | 219.98 | 215.40 | 219.98 | 219.98 | 10,202 |
| 2026-07-17 | 207.80 | 219.00 | 203.01 | 214.61 | 214.61 | 4,895 |
| 2026-07-16 | 213.61 | 215.05 | 209.26 | 213.15 | 213.15 | 2,105 |
| 2026-07-15 | 234.17 | 234.17 | 211.40 | 218.63 | 218.63 | 310 |
| 2026-07-14 | 232.00 | 234.78 | 223.58 | 234.00 | 234.00 | 10,956 |
| 2026-07-13 | 242.77 | 242.77 | 232.00 | 235.00 | 235.00 | 2,729 |
| 2026-07-10 | 242.75 | 242.77 | 233.65 | 242.77 | 242.77 | 1,771 |
| 2026-07-09 | 234.77 | 242.17 | 231.90 | 237.07 | 237.07 | 8,527 |
| 2026-07-08 | 216.77 | 234.75 | 216.77 | 234.75 | 234.75 | 1,018 |
| 2026-07-07 | 216.70 | 216.99 | 210.50 | 216.87 | 216.87 | 461 |
| 2026-07-06 | 211.77 | 226.60 | 211.77 | 221.15 | 221.15 | 5,754 |
| 2026-07-03 | 210.79 | 223.04 | 207.89 | 219.99 | 219.99 | 193 |
| 2026-07-02 | 216.00 | 216.90 | 205.90 | 215.88 | 215.88 | 4,996 |
| 2026-07-01 | 219.10 | 219.20 | 211.00 | 216.90 | 216.90 | 3,747 |
| 2026-06-30 | 216.10 | 223.58 | 212.44 | 223.58 | 223.58 | 6,321 |
| 2026-06-29 | 213.97 | 213.97 | 201.62 | 213.96 | 213.96 | 730 |
| 2026-06-26 | 210.50 | 213.50 | 201.45 | 213.50 | 213.50 | 1,722 |
| 2026-06-25 | 216.72 | 219.66 | 214.39 | 216.00 | 216.00 | 3,170 |
| 2026-06-24 | 215.43 | 215.46 | 208.53 | 211.47 | 211.47 | 6,736 |
| 2026-06-23 | 218.00 | 222.20 | 206.72 | 222.20 | 222.20 | 4,548 |
| 2026-06-22 | 219.78 | 225.00 | 215.82 | 224.40 | 224.40 | 2,721 |
| 2026-06-19 | 222.00 | 222.29 | 202.08 | 219.99 | 219.99 | 148 |
| 2026-06-18 | 218.00 | 220.17 | 217.56 | 218.68 | 218.68 | 1,962 |
| 2026-06-17 | 213.92 | 215.88 | 211.64 | 213.80 | 213.80 | 5,589 |
| 2026-06-16 | 214.50 | 216.68 | 212.98 | 213.65 | 213.65 | 2,951 |
| 2026-06-15 | 214.00 | 214.01 | 206.98 | 214.01 | 214.01 | 1,022 |
| 2026-06-12 | 203.00 | 209.40 | 203.00 | 209.40 | 209.40 | 1,071 |
| 2026-06-11 | 200.00 | 202.00 | 195.27 | 202.00 | 202.00 | 5,766 |
| 2026-06-10 | 194.50 | 200.05 | 194.50 | 198.99 | 198.99 | 8,178 |
| 2026-06-09 | 205.00 | 205.00 | 191.46 | 200.00 | 200.00 | 2,436 |
| 2026-06-08 | 206.20 | 207.99 | 201.99 | 207.99 | 207.99 | 8,066 |
| 2026-06-05 | 219.51 | 219.51 | 196.07 | 199.37 | 199.37 | 14,741 |
| 2026-06-03 | 225.77 | 225.77 | 214.24 | 224.64 | 224.64 | 4,595 |
| 2026-06-02 | 216.00 | 224.00 | 214.50 | 224.00 | 224.00 | 1,372 |
| 2026-06-01 | 204.24 | 216.36 | 203.26 | 216.36 | 216.36 | 3,120 |
| 2026-05-29 | 199.00 | 203.75 | 198.50 | 203.75 | 203.75 | 3,737 |
| 2026-05-28 | 195.59 | 197.39 | 192.11 | 197.00 | 197.00 | 3,674 |
| 2026-05-27 | 198.00 | 199.99 | 194.91 | 199.99 | 199.99 | 1,732 |
| 2026-05-26 | 198.28 | 201.58 | 194.31 | 199.03 | 199.03 | 3,889 |
| 2026-05-25 | 195.00 | 196.98 | 190.07 | 196.80 | 196.80 | 112 |
| 2026-05-22 | 189.93 | 193.95 | 188.46 | 193.95 | 193.95 | 4,648 |
| 2026-05-21 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 6,022 |
| 2026-05-20 | 181.07 | 181.07 | 172.60 | 180.00 | 180.00 | 6,467 |
| 2026-05-19 | 175.78 | 179.00 | 173.00 | 179.00 | 179.00 | 1,693 |
| 2026-05-18 | 180.85 | 180.86 | 174.00 | 180.00 | 180.00 | 7,115 |
| 2026-05-15 | 181.30 | 193.00 | 179.51 | 193.00 | 193.00 | 5,363 |
| 2026-05-14 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 8,492 |
| 2026-05-13 | 177.23 | 181.00 | 174.58 | 176.01 | 176.01 | 4,538 |
| 2026-05-12 | 166.20 | 174.50 | 165.90 | 174.50 | 174.50 | 1,053 |
| 2026-05-11 | 173.92 | 174.28 | 165.73 | 170.00 | 170.00 | 4,506 |
| 2026-05-08 | 174.94 | 179.00 | 170.00 | 179.00 | 179.00 | 2,317 |
| 2026-05-07 | 182.34 | 184.14 | 172.02 | 174.17 | 174.17 | 8,158 |
| 2026-05-06 | 195.09 | 195.09 | 172.90 | 181.17 | 181.17 | 13,266 |
| 2026-05-05 | 216.45 | 220.00 | 210.84 | 220.00 | 220.00 | 1,217 |
| 2026-05-04 | 215.75 | 220.92 | 215.75 | 216.66 | 216.66 | 12,405 |
| 2026-04-30 | 214.11 | 217.00 | 210.84 | 210.84 | 210.84 | 1,398 |
| 2026-04-29 | 208.13 | 210.84 | 205.66 | 210.84 | 210.84 | 3,169 |
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.