Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 197.19 | 197.19 | 190.37 | 195.00 | 195.00 | 8,545 |
| 2026-01-27 | 190.39 | 194.24 | 189.81 | 189.81 | 189.81 | 13,619 |
| 2026-01-26 | 181.80 | 192.16 | 181.80 | 190.00 | 190.00 | 1,758 |
| 2026-01-23 | 181.81 | 183.23 | 179.64 | 180.18 | 180.18 | 1,563 |
| 2026-01-22 | 182.98 | 192.48 | 181.44 | 182.24 | 182.24 | 4,416 |
| 2026-01-21 | 171.38 | 171.53 | 168.94 | 168.94 | 168.94 | 2,594 |
| 2026-01-20 | 170.51 | 173.23 | 169.70 | 171.15 | 171.15 | 4,833 |
| 2026-01-19 | 182.50 | 182.98 | 176.05 | 176.05 | 176.05 | 55 |
| 2026-01-16 | 176.23 | 176.23 | 173.82 | 173.91 | 173.91 | 1,398 |
| 2026-01-15 | 171.53 | 178.20 | 171.39 | 174.60 | 174.60 | 1,677 |
| 2026-01-14 | 172.88 | 173.10 | 166.50 | 167.00 | 167.00 | 742 |
| 2026-01-13 | 165.24 | 175.35 | 165.24 | 174.50 | 174.50 | 458 |
| 2026-01-12 | 163.70 | 166.42 | 162.30 | 165.24 | 165.24 | 210 |
| 2026-01-09 | 166.60 | 167.11 | 164.20 | 165.91 | 165.91 | 487 |
| 2026-01-08 | 175.00 | 175.00 | 165.50 | 166.57 | 166.57 | 1,845 |
| 2026-01-07 | 178.00 | 178.42 | 174.00 | 175.60 | 175.60 | 1,101 |
| 2026-01-06 | 186.58 | 186.58 | 179.00 | 179.00 | 179.00 | 930 |
| 2026-01-05 | 184.90 | 187.20 | 183.07 | 185.22 | 185.22 | 5,110 |
| 2026-01-02 | 183.82 | 183.82 | 179.56 | 179.56 | 179.56 | 2,053 |
| 2025-12-30 | 185.63 | 185.63 | 182.00 | 182.00 | 182.00 | 68 |
| 2025-12-29 | 183.33 | 187.65 | 182.20 | 187.55 | 187.55 | 1,324 |
| 2025-12-26 | 182.41 | 184.89 | 181.52 | 184.89 | 184.89 | 2,709 |
| 2025-12-23 | 181.00 | 182.04 | 180.95 | 182.04 | 182.04 | 1,167 |
| 2025-12-22 | 184.60 | 184.60 | 182.00 | 182.35 | 182.35 | 950 |
| 2025-12-19 | 175.51 | 182.59 | 175.51 | 182.59 | 182.59 | 216 |
| 2025-12-18 | 172.00 | 172.96 | 171.47 | 172.64 | 172.64 | 2,610 |
| 2025-12-17 | 174.00 | 174.00 | 167.80 | 167.80 | 167.80 | 754 |
| 2025-12-16 | 170.40 | 174.00 | 170.00 | 172.35 | 172.35 | 1,613 |
| 2025-12-15 | 169.38 | 172.27 | 167.50 | 170.40 | 170.40 | 5,476 |
| 2025-12-12 | 180.44 | 180.50 | 169.02 | 169.38 | 169.38 | 3,414 |
| 2025-12-11 | 181.62 | 186.30 | 176.00 | 181.44 | 181.44 | 3,003 |
| 2025-12-10 | 180.36 | 182.22 | 180.36 | 181.62 | 181.62 | 615 |
| 2025-12-09 | 175.87 | 177.12 | 174.59 | 177.10 | 177.10 | 2,455 |
| 2025-12-08 | 174.09 | 181.35 | 174.09 | 177.01 | 177.01 | 2,647 |
| 2025-12-05 | 173.99 | 175.61 | 172.21 | 174.42 | 174.42 | 2,420 |
| 2025-12-04 | 169.39 | 172.00 | 169.37 | 171.04 | 171.04 | 880 |
| 2025-12-03 | 170.17 | 170.80 | 165.80 | 169.39 | 169.39 | 1,094 |
| 2025-12-02 | 171.35 | 171.35 | 169.23 | 170.14 | 170.14 | 1,318 |
| 2025-12-01 | 172.61 | 172.82 | 170.27 | 171.66 | 171.66 | 2,977 |
| 2025-11-28 | 171.22 | 175.41 | 171.22 | 173.79 | 173.79 | 153 |
| 2025-11-27 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | 0 |
| 2025-11-26 | 170.38 | 171.40 | 169.55 | 171.22 | 171.22 | 3,913 |
| 2025-11-25 | 161.75 | 168.20 | 161.75 | 167.38 | 167.38 | 7,023 |
| 2025-11-24 | 158.64 | 165.06 | 158.64 | 165.06 | 165.06 | 2,298 |
| 2025-11-21 | 160.45 | 160.49 | 156.25 | 157.45 | 157.45 | 990 |
| 2025-11-19 | 165.24 | 167.68 | 164.97 | 167.68 | 167.68 | 2,539 |
| 2025-11-18 | 166.43 | 167.76 | 165.05 | 165.41 | 165.41 | 1,126 |
| 2025-11-17 | 174.95 | 174.95 | 167.45 | 168.81 | 168.81 | 3,511 |
| 2025-11-14 | 167.50 | 177.95 | 166.44 | 175.40 | 175.40 | 15,066 |
| 2025-11-13 | 189.99 | 189.99 | 171.46 | 171.81 | 171.81 | 1,996 |
| 2025-11-12 | 179.69 | 181.43 | 176.95 | 177.88 | 177.88 | 1,185 |
| 2025-11-11 | 183.49 | 183.49 | 175.00 | 183.49 | 183.49 | 1,449 |
| 2025-11-10 | 185.04 | 185.41 | 179.48 | 183.01 | 183.01 | 2,202 |
| 2025-11-07 | 180.72 | 181.68 | 179.64 | 180.25 | 180.25 | 39,669 |
| 2025-11-06 | 188.52 | 188.86 | 177.89 | 179.66 | 179.66 | 7,935 |
| 2025-11-05 | 199.00 | 199.00 | 185.99 | 186.03 | 186.03 | 20,520 |
| 2025-11-04 | 207.27 | 209.94 | 199.00 | 199.00 | 199.00 | 1,404 |
| 2025-11-03 | 214.62 | 214.62 | 209.01 | 209.01 | 209.01 | 1,554 |
| 2025-10-31 | 215.77 | 217.72 | 209.61 | 213.95 | 213.95 | 1,963 |
| 2025-10-30 | 218.72 | 220.00 | 216.13 | 218.00 | 218.00 | 1,884 |
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.