Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 205.00 | 211.00 | 202.55 | 211.00 | 211.00 | 2,435 |
| 2026-04-27 | 221.10 | 221.10 | 211.11 | 213.00 | 213.00 | 732 |
| 2026-04-24 | 218.88 | 224.17 | 218.58 | 221.10 | 221.10 | 3,409 |
| 2026-04-23 | 217.00 | 217.12 | 214.11 | 217.12 | 217.12 | 2,670 |
| 2026-04-22 | 217.38 | 220.45 | 213.80 | 220.45 | 220.45 | 1,505 |
| 2026-04-20 | 203.00 | 207.80 | 203.00 | 207.80 | 207.80 | 1,530 |
| 2026-04-17 | 203.13 | 205.26 | 201.37 | 204.81 | 204.81 | 4,862 |
| 2026-04-16 | 192.88 | 201.00 | 192.88 | 201.00 | 201.00 | 368 |
| 2026-04-15 | 193.87 | 193.87 | 188.86 | 193.50 | 193.50 | 71 |
| 2026-04-14 | 187.91 | 193.16 | 187.91 | 193.04 | 193.04 | 2,858 |
| 2026-04-13 | 186.98 | 193.55 | 183.88 | 193.55 | 193.55 | 4,141 |
| 2026-04-10 | 183.25 | 186.99 | 183.25 | 186.99 | 186.99 | 2,441 |
| 2026-04-09 | 179.60 | 186.99 | 179.60 | 186.99 | 186.99 | 1,609 |
| 2026-04-08 | 177.90 | 184.84 | 177.90 | 183.26 | 183.26 | 7,393 |
| 2026-04-07 | 165.25 | 171.90 | 164.00 | 171.90 | 171.90 | 7,570 |
| 2026-04-06 | 165.27 | 165.27 | 161.39 | 161.70 | 161.70 | 1,360 |
| 2026-04-02 | 159.36 | 163.65 | 156.55 | 162.78 | 162.78 | 2,961 |
| 2026-04-01 | 161.92 | 163.05 | 161.61 | 161.77 | 161.77 | 910 |
| 2026-03-31 | 154.55 | 159.36 | 154.35 | 159.36 | 159.36 | 1,755 |
| 2026-03-30 | 157.80 | 157.80 | 151.97 | 155.94 | 155.94 | 717 |
| 2026-03-27 | 159.00 | 177.89 | 157.76 | 177.89 | 177.89 | 1,431 |
| 2026-03-26 | 178.74 | 178.74 | 161.74 | 161.74 | 161.74 | 234 |
| 2026-03-25 | 175.54 | 175.54 | 174.60 | 174.60 | 174.60 | 6,333 |
| 2026-03-24 | 173.15 | 178.99 | 170.86 | 178.99 | 178.99 | 4,778 |
| 2026-03-23 | 171.00 | 179.96 | 171.00 | 178.18 | 178.18 | 677 |
| 2026-03-20 | 175.43 | 175.44 | 171.75 | 171.76 | 171.76 | 4,199 |
| 2026-03-19 | 178.32 | 178.32 | 177.02 | 177.02 | 177.02 | 658 |
| 2026-03-18 | 177.70 | 178.90 | 177.27 | 177.27 | 177.27 | 3,464 |
| 2026-03-17 | 174.50 | 175.21 | 173.92 | 173.92 | 173.92 | 769 |
| 2026-03-16 | 177.50 | 177.50 | 175.43 | 177.29 | 177.29 | 1,324 |
| 2026-03-13 | 174.88 | 177.50 | 174.07 | 177.50 | 177.50 | 2,370 |
| 2026-03-12 | 178.81 | 178.81 | 176.22 | 176.67 | 176.67 | 8,185 |
| 2026-03-11 | 180.89 | 180.89 | 178.56 | 178.81 | 178.81 | 779 |
| 2026-03-10 | 181.33 | 181.54 | 179.99 | 180.82 | 180.82 | 1,632 |
| 2026-03-09 | 171.43 | 176.69 | 170.55 | 176.06 | 176.06 | 8,022 |
| 2026-03-06 | 181.25 | 182.50 | 174.96 | 175.61 | 175.61 | 5,784 |
| 2026-03-05 | 177.90 | 183.59 | 176.11 | 183.03 | 183.03 | 1,451 |
| 2026-03-04 | 166.21 | 174.67 | 166.21 | 174.67 | 174.67 | 346 |
| 2026-03-03 | 163.11 | 165.10 | 162.97 | 164.56 | 164.56 | 4,451 |
| 2026-03-02 | 168.47 | 168.66 | 165.00 | 166.44 | 166.44 | 2,800 |
| 2026-02-27 | 163.91 | 170.43 | 163.91 | 170.34 | 170.34 | 6,565 |
| 2026-02-26 | 165.77 | 168.02 | 165.77 | 167.44 | 167.44 | 5,624 |
| 2026-02-25 | 167.00 | 171.27 | 165.95 | 169.71 | 169.71 | 4,546 |
| 2026-02-24 | 171.53 | 171.53 | 161.89 | 165.92 | 165.92 | 6,983 |
| 2026-02-23 | 170.39 | 170.39 | 163.25 | 163.25 | 163.25 | 27,927 |
| 2026-02-20 | 177.60 | 178.43 | 172.21 | 172.55 | 172.55 | 3,663 |
| 2026-02-19 | 181.25 | 181.25 | 177.71 | 178.95 | 178.95 | 977 |
| 2026-02-18 | 183.50 | 184.48 | 181.97 | 183.10 | 183.10 | 5,196 |
| 2026-02-13 | 188.00 | 190.99 | 183.00 | 183.00 | 183.00 | 1,246 |
| 2026-02-12 | 182.30 | 182.30 | 173.33 | 176.60 | 176.60 | 451 |
| 2026-02-11 | 187.60 | 189.76 | 180.00 | 182.58 | 182.58 | 2,864 |
| 2026-02-10 | 186.82 | 188.93 | 186.71 | 187.00 | 187.00 | 6,196 |
| 2026-02-09 | 178.74 | 183.58 | 178.09 | 183.58 | 183.58 | 3,408 |
| 2026-02-06 | 172.38 | 178.71 | 172.38 | 177.40 | 177.40 | 8,938 |
| 2026-02-05 | 170.90 | 170.90 | 169.40 | 169.41 | 169.41 | 4,161 |
| 2026-02-04 | 180.08 | 180.08 | 170.63 | 171.31 | 171.31 | 78,060 |
| 2026-02-03 | 180.00 | 182.33 | 178.56 | 182.33 | 182.33 | 22,830 |
| 2026-02-02 | 184.31 | 185.70 | 184.17 | 184.17 | 184.17 | 490 |
| 2026-01-30 | 187.53 | 189.60 | 186.21 | 186.21 | 186.21 | 6,311 |
| 2026-01-29 | 192.52 | 194.19 | 191.53 | 192.17 | 192.17 | 854 |
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.