Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 192.23 | 192.23 | 186.15 | 189.00 | 189.00 | 1,840 |
| 2025-08-06 | 183.00 | 191.00 | 181.01 | 191.00 | 191.00 | 4,075 |
| 2025-08-05 | 166.90 | 167.04 | 162.25 | 163.51 | 163.51 | 614 |
| 2025-08-04 | 163.31 | 166.10 | 162.40 | 165.40 | 165.40 | 804 |
| 2025-08-01 | 170.85 | 170.85 | 160.50 | 168.80 | 168.80 | 1,766 |
| 2025-07-31 | 171.00 | 177.11 | 171.00 | 177.11 | 177.11 | 3,059 |
| 2025-07-30 | 168.12 | 171.67 | 168.12 | 170.55 | 170.55 | 3,495 |
| 2025-07-29 | 165.00 | 168.09 | 164.88 | 168.09 | 168.09 | 4,015 |
| 2025-07-28 | 161.69 | 164.84 | 160.80 | 164.42 | 164.42 | 405 |
| 2025-07-25 | 158.12 | 161.00 | 157.99 | 161.00 | 161.00 | 567 |
| 2025-07-24 | 157.65 | 158.03 | 156.50 | 157.38 | 157.38 | 5,295 |
| 2025-07-23 | 155.22 | 156.00 | 154.50 | 155.84 | 155.84 | 492 |
| 2025-07-22 | 154.56 | 154.56 | 152.20 | 153.10 | 153.10 | 33 |
| 2025-07-21 | 157.24 | 157.24 | 154.01 | 154.01 | 154.01 | 1,216 |
| 2025-07-18 | 154.59 | 156.66 | 154.59 | 156.30 | 156.30 | 63 |
| 2025-07-17 | 155.14 | 155.52 | 154.26 | 155.19 | 155.19 | 2,554 |
| 2025-07-16 | 148.60 | 150.37 | 145.75 | 150.15 | 150.15 | 817 |
| 2025-07-15 | 151.00 | 151.00 | 148.99 | 149.51 | 149.51 | 174 |
| 2025-07-14 | 150.50 | 152.24 | 150.50 | 151.20 | 151.20 | 2,723 |
| 2025-07-11 | 147.77 | 151.91 | 147.77 | 150.30 | 150.30 | 938 |
| 2025-07-10 | 149.40 | 149.40 | 145.21 | 147.95 | 147.95 | 11,133 |
| 2025-07-09 | 143.97 | 147.61 | 141.84 | 147.61 | 147.61 | 1,254 |
| 2025-07-08 | 140.36 | 141.50 | 138.96 | 140.57 | 140.57 | 2,675 |
| 2025-07-07 | 138.19 | 139.29 | 138.19 | 138.97 | 138.97 | 790 |
| 2025-07-04 | 136.52 | 136.52 | 136.08 | 136.08 | 136.08 | 1,056 |
| 2025-07-03 | 138.74 | 138.74 | 138.60 | 138.60 | 138.60 | 54 |
| 2025-07-02 | 135.29 | 135.46 | 135.29 | 135.46 | 135.46 | 27 |
| 2025-07-01 | 134.65 | 135.53 | 132.50 | 132.50 | 132.50 | 133 |
| 2025-06-30 | 140.99 | 140.99 | 135.98 | 135.98 | 135.98 | 1,766 |
| 2025-06-27 | 141.34 | 141.35 | 135.58 | 141.00 | 141.00 | 1,353 |
| 2025-06-26 | 138.98 | 140.40 | 138.58 | 138.94 | 138.94 | 1,456 |
| 2025-06-25 | 132.25 | 133.44 | 132.25 | 133.14 | 133.14 | 64 |
| 2025-06-24 | 129.09 | 131.59 | 127.15 | 131.59 | 131.59 | 1,275 |
| 2025-06-23 | 119.47 | 126.48 | 119.47 | 126.48 | 126.48 | 5,149 |
| 2025-06-20 | 123.61 | 123.61 | 118.84 | 119.47 | 119.47 | 1,067 |
| 2025-06-18 | 122.94 | 125.51 | 122.94 | 124.91 | 124.91 | 976 |
| 2025-06-17 | 128.50 | 128.50 | 123.50 | 124.11 | 124.11 | 962 |
| 2025-06-16 | 128.00 | 131.01 | 128.00 | 129.87 | 129.87 | 758 |
| 2025-06-13 | 128.65 | 128.65 | 127.66 | 127.66 | 127.66 | 769 |
| 2025-06-12 | 134.47 | 134.48 | 132.08 | 132.08 | 132.08 | 203 |
| 2025-06-11 | 129.15 | 130.35 | 128.20 | 129.87 | 129.87 | 442 |
| 2025-06-10 | 135.20 | 135.20 | 128.65 | 130.48 | 130.48 | 130 |
| 2025-06-09 | 137.11 | 137.11 | 135.20 | 135.20 | 135.20 | 27 |
| 2025-06-06 | 134.49 | 135.86 | 134.18 | 135.75 | 135.75 | 564 |
| 2025-06-05 | 134.34 | 134.34 | 132.23 | 132.92 | 132.92 | 14 |
| 2025-06-04 | 133.00 | 135.40 | 133.00 | 133.69 | 133.69 | 503 |
| 2025-06-03 | 130.33 | 133.68 | 129.96 | 132.32 | 132.32 | 3,442 |
| 2025-06-02 | 122.06 | 127.17 | 122.06 | 126.60 | 126.60 | 96 |
| 2025-05-30 | 121.15 | 123.16 | 120.21 | 123.16 | 123.16 | 1,041 |
| 2025-05-29 | 127.48 | 127.48 | 122.66 | 122.96 | 122.96 | 2,657 |
| 2025-05-28 | 131.56 | 133.12 | 131.51 | 131.80 | 131.80 | 397 |
| 2025-05-27 | 132.31 | 132.41 | 129.38 | 129.38 | 129.38 | 2,180 |
| 2025-05-26 | 130.87 | 131.38 | 127.30 | 131.38 | 131.38 | 54 |
| 2025-05-23 | 129.87 | 130.58 | 128.64 | 130.58 | 130.58 | 17,241 |
| 2025-05-22 | 131.40 | 131.98 | 130.81 | 131.93 | 131.93 | 55 |
| 2025-05-21 | 133.65 | 133.65 | 131.24 | 131.24 | 131.24 | 271 |
| 2025-05-20 | 136.64 | 136.64 | 134.68 | 134.82 | 134.82 | 1,523 |
| 2025-05-19 | 135.93 | 136.63 | 135.30 | 136.63 | 136.63 | 20 |
| 2025-05-16 | 138.46 | 138.46 | 135.94 | 136.08 | 136.08 | 41 |
| 2025-05-15 | 134.70 | 137.49 | 133.44 | 136.10 | 136.10 | 978 |
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.