Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 210.10 | 217.24 | 210.10 | 216.44 | 216.44 | 1,826 |
| 2025-10-28 | 213.15 | 213.15 | 210.38 | 212.77 | 212.77 | 1,864 |
| 2025-10-27 | 208.70 | 212.02 | 208.70 | 211.50 | 211.50 | 2,639 |
| 2025-10-24 | 208.28 | 209.15 | 206.42 | 208.66 | 208.66 | 2,992 |
| 2025-10-23 | 200.00 | 207.38 | 200.00 | 204.00 | 204.00 | 8,553 |
| 2025-10-22 | 195.81 | 199.20 | 191.28 | 198.50 | 198.50 | 1,813 |
| 2025-10-21 | 197.60 | 198.58 | 195.31 | 196.36 | 196.36 | 1,018 |
| 2025-10-20 | 196.61 | 201.20 | 195.78 | 197.48 | 197.48 | 4,013 |
| 2025-10-17 | 195.01 | 197.22 | 189.41 | 191.52 | 191.52 | 5,017 |
| 2025-10-16 | 197.70 | 200.26 | 196.82 | 198.48 | 198.48 | 5,228 |
| 2025-10-15 | 193.69 | 196.64 | 193.69 | 195.69 | 195.69 | 1,610 |
| 2025-10-14 | 197.85 | 197.85 | 189.19 | 189.20 | 189.20 | 8,484 |
| 2025-10-13 | 213.01 | 222.38 | 198.00 | 200.40 | 200.40 | 3,593 |
| 2025-10-10 | 217.58 | 220.27 | 211.70 | 212.48 | 212.48 | 758 |
| 2025-10-09 | 209.58 | 214.02 | 208.53 | 214.02 | 214.02 | 426 |
| 2025-10-08 | 200.45 | 211.56 | 200.45 | 208.18 | 208.18 | 35,448 |
| 2025-10-07 | 201.40 | 201.40 | 191.84 | 193.60 | 193.60 | 630 |
| 2025-10-06 | 200.88 | 203.70 | 198.32 | 198.32 | 198.32 | 2,707 |
| 2025-10-03 | 194.18 | 197.95 | 193.19 | 193.19 | 193.19 | 2,519 |
| 2025-10-02 | 201.00 | 201.00 | 190.00 | 193.00 | 193.00 | 1,592 |
| 2025-10-01 | 193.07 | 212.00 | 192.25 | 212.00 | 212.00 | 1,598 |
| 2025-09-30 | 192.28 | 192.90 | 191.08 | 192.90 | 192.90 | 22,841 |
| 2025-09-29 | 189.36 | 195.70 | 189.36 | 189.80 | 189.80 | 1,694 |
| 2025-09-26 | 190.00 | 190.32 | 188.04 | 189.36 | 189.36 | 2,654 |
| 2025-09-25 | 186.19 | 191.46 | 186.19 | 190.92 | 190.92 | 2,339 |
| 2025-09-24 | 190.44 | 190.62 | 188.40 | 189.77 | 189.77 | 1,629 |
| 2025-09-23 | 192.24 | 192.24 | 189.24 | 189.42 | 189.42 | 1,650 |
| 2025-09-22 | 198.78 | 198.78 | 192.78 | 192.78 | 192.78 | 4,469 |
| 2025-09-19 | 196.27 | 199.08 | 196.02 | 198.71 | 198.71 | 1,944 |
| 2025-09-18 | 190.00 | 194.52 | 190.00 | 193.73 | 193.73 | 677 |
| 2025-09-17 | 188.18 | 189.78 | 186.24 | 187.90 | 187.90 | 3,814 |
| 2025-09-16 | 194.10 | 194.10 | 186.50 | 186.50 | 186.50 | 2,670 |
| 2025-09-15 | 186.91 | 195.42 | 186.91 | 193.08 | 193.08 | 2,693 |
| 2025-09-12 | 200.98 | 200.98 | 186.30 | 186.91 | 186.91 | 3,007 |
| 2025-09-11 | 206.00 | 209.80 | 202.40 | 206.00 | 206.00 | 1,483 |
| 2025-09-10 | 198.50 | 204.77 | 198.36 | 203.68 | 203.68 | 1,869 |
| 2025-09-09 | 192.60 | 192.60 | 190.66 | 192.05 | 192.05 | 1,581 |
| 2025-09-08 | 193.50 | 194.80 | 189.43 | 189.43 | 189.43 | 1,008 |
| 2025-09-05 | 193.79 | 195.30 | 190.95 | 193.30 | 193.30 | 1,570 |
| 2025-09-04 | 190.88 | 192.85 | 188.21 | 190.92 | 190.92 | 1,787 |
| 2025-09-03 | 186.35 | 190.88 | 185.65 | 190.88 | 190.88 | 866 |
| 2025-09-02 | 181.43 | 186.82 | 181.20 | 186.33 | 186.33 | 1,335 |
| 2025-09-01 | 181.58 | 184.98 | 181.58 | 182.40 | 182.40 | 146 |
| 2025-08-29 | 183.03 | 186.44 | 183.02 | 186.44 | 186.44 | 4,220 |
| 2025-08-28 | 181.91 | 185.42 | 181.02 | 185.42 | 185.42 | 595 |
| 2025-08-27 | 181.55 | 189.70 | 180.96 | 189.70 | 189.70 | 787 |
| 2025-08-26 | 182.20 | 182.21 | 181.55 | 181.55 | 181.55 | 8 |
| 2025-08-25 | 177.73 | 180.37 | 177.73 | 179.99 | 179.99 | 233 |
| 2025-08-22 | 178.55 | 182.64 | 178.55 | 180.06 | 180.06 | 502 |
| 2025-08-21 | 176.66 | 180.47 | 176.66 | 180.12 | 180.12 | 321 |
| 2025-08-20 | 175.48 | 178.90 | 174.85 | 178.50 | 178.50 | 885 |
| 2025-08-19 | 188.44 | 188.44 | 182.00 | 182.00 | 182.00 | 151 |
| 2025-08-18 | 183.99 | 186.86 | 183.50 | 186.82 | 186.82 | 3,123 |
| 2025-08-15 | 183.58 | 186.30 | 183.58 | 185.90 | 185.90 | 804 |
| 2025-08-14 | 185.75 | 185.75 | 182.03 | 182.03 | 182.03 | 3,631 |
| 2025-08-13 | 190.99 | 190.99 | 184.30 | 185.07 | 185.07 | 317 |
| 2025-08-12 | 187.26 | 190.12 | 186.74 | 190.12 | 190.12 | 15,268 |
| 2025-08-11 | 187.66 | 192.51 | 187.26 | 187.26 | 187.26 | 309 |
| 2025-08-08 | 188.88 | 189.34 | 185.99 | 187.88 | 187.88 | 5,461 |
| 2025-08-07 | 192.23 | 192.23 | 186.15 | 189.00 | 189.00 | 1,840 |
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.