Arista Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	150.96	150.96	150.19	150.19	37.548	26
2022-03-02	158.03	158.03	157.35	157.35	39.338	76
2022-02-25	153.18	158.03	153.18	158.03	39.508	181
2022-02-24	153.18	153.18	153.18	153.18	38.295	81
2022-02-23	147.30	147.99	147.30	147.99	36.998	32
2022-02-22	157.90	157.90	155.07	155.07	38.768	36
2022-02-21	161.00	161.00	161.00	161.00	40.250	7
2022-02-18	161.85	161.85	161.85	161.85	40.463	49
2022-02-17	169.37	169.37	166.76	166.76	41.690	48
2022-02-16	169.37	169.37	169.37	169.37	42.343	49
2022-02-15	174.16	174.16	167.52	168.88	42.220	105
2022-02-14	159.66	159.66	159.66	159.66	39.915	105
2022-02-11	159.53	159.53	159.53	159.53	39.883	19
2022-02-10	166.19	166.19	166.19	166.19	41.548	55
2022-02-09	168.49	168.49	168.49	168.49	42.123	23
2022-02-07	160.50	160.50	160.50	160.50	40.125	161
2022-02-04	164.80	164.88	163.89	163.89	40.973	29
2022-02-03	162.86	162.86	162.86	162.86	40.715	163
2022-02-02	164.48	164.48	164.16	164.16	41.040	15
2022-02-01	162.56	162.56	162.56	162.56	40.640	17
2022-01-31	163.36	163.36	163.04	163.20	40.800	40
2022-01-27	159.52	159.52	159.20	159.20	39.800	9
2022-01-26	160.32	160.80	160.32	160.80	40.200	7
2022-01-25	161.16	161.50	161.16	161.50	40.375	47
2022-01-24	161.81	163.68	160.05	163.68	40.920	76
2022-01-21	160.97	160.97	160.97	160.97	40.243	30
2022-01-20	167.40	167.40	167.40	167.40	41.850	29
2022-01-19	175.65	175.65	172.42	172.42	43.105	179
2022-01-18	175.80	175.80	175.80	175.80	43.950	100
2022-01-14	178.18	179.04	178.18	179.04	44.760	18
2022-01-13	183.29	183.29	183.29	183.29	45.823	8
2022-01-12	186.90	186.90	183.83	184.34	46.085	209
2022-01-11	185.68	185.68	185.68	185.68	46.420	89
2022-01-10	180.00	183.34	180.00	183.34	45.835	135
2022-01-07	184.00	184.00	183.78	183.78	45.945	241
2022-01-06	189.55	189.55	188.03	188.03	47.008	258
2022-01-05	191.61	191.70	190.40	191.70	47.925	96
2022-01-04	201.49	201.49	195.80	196.72	49.180	227
2022-01-03	203.27	203.27	201.79	202.80	50.700	170
2021-12-30	200.57	201.81	200.57	201.42	50.355	170
2021-12-29	207.00	207.54	205.59	207.54	51.885	517
2021-12-28	209.00	209.00	204.70	204.70	51.175	28
2021-12-27	209.37	209.37	208.20	208.20	52.050	152
2021-12-23	204.00	204.00	203.09	203.09	50.773	333
2021-12-22	197.80	197.80	197.20	197.72	49.430	241
2021-12-21	193.02	197.57	193.02	197.57	49.393	235
2021-12-20	190.76	193.23	190.76	193.23	48.308	161
2021-12-17	191.95	192.47	191.95	192.47	48.118	118
2021-12-16	195.00	195.00	185.84	185.84	46.460	365
2021-12-15	191.71	198.47	191.71	198.47	49.618	339
2021-12-14	185.00	186.48	185.00	185.79	46.448	390
2021-12-13	187.98	189.29	187.98	189.29	47.323	243
2021-12-10	183.78	183.78	183.78	183.78	45.945	3
2021-12-09	180.45	180.45	180.17	180.17	45.043	18
2021-12-08	174.42	174.42	174.42	174.42	43.605	50
2021-12-07	177.23	177.23	177.23	177.23	44.308	51
2021-12-06	173.54	173.54	173.54	173.54	43.385	11
2021-12-03	170.51	170.51	170.51	170.51	42.628	5
2021-12-02	174.25	174.25	173.89	173.89	43.473	53
2021-12-01	174.59	174.59	174.10	174.10	43.525	20

← NewerPage 20 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.