Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 135.00 | 136.76 | 131.20 | 136.76 | 136.76 | 437 |
| 2025-05-12 | 130.21 | 132.00 | 128.10 | 132.00 | 132.00 | 281 |
| 2025-05-09 | 124.08 | 124.08 | 121.36 | 121.36 | 121.36 | 287 |
| 2025-05-08 | 124.32 | 125.20 | 124.08 | 124.08 | 124.08 | 400 |
| 2025-05-07 | 122.59 | 124.75 | 119.84 | 124.37 | 124.37 | 2,707 |
| 2025-05-06 | 129.89 | 130.98 | 126.90 | 130.72 | 130.72 | 456 |
| 2025-05-05 | 126.31 | 129.55 | 126.31 | 128.60 | 128.60 | 672 |
| 2025-05-02 | 135.07 | 135.07 | 120.00 | 127.97 | 127.97 | 8,386 |
| 2025-04-30 | 110.88 | 116.36 | 110.88 | 116.36 | 116.36 | 1,521 |
| 2025-04-29 | 113.78 | 114.00 | 111.52 | 111.52 | 111.52 | 290 |
| 2025-04-28 | 111.34 | 111.34 | 110.22 | 110.45 | 110.45 | 1,220 |
| 2025-04-25 | 106.67 | 110.89 | 106.67 | 110.53 | 110.53 | 499 |
| 2025-04-24 | 104.33 | 107.01 | 104.33 | 106.26 | 106.26 | 2,059 |
| 2025-04-23 | 102.90 | 103.40 | 100.44 | 101.53 | 101.53 | 1,137 |
| 2025-04-22 | 99.200 | 99.200 | 97.400 | 97.720 | 97.720 | 1,889 |
| 2025-04-17 | 105.16 | 105.16 | 103.19 | 103.70 | 103.70 | 45 |
| 2025-04-16 | 102.64 | 106.89 | 102.64 | 105.16 | 105.16 | 65 |
| 2025-04-15 | 108.46 | 108.46 | 106.26 | 107.55 | 107.55 | 107 |
| 2025-04-14 | 111.09 | 112.15 | 108.00 | 108.40 | 108.40 | 176 |
| 2025-04-11 | 106.00 | 106.92 | 105.36 | 105.36 | 105.36 | 3,914 |
| 2025-04-10 | 104.51 | 108.39 | 104.51 | 107.59 | 107.59 | 2,953 |
| 2025-04-09 | 99.380 | 112.60 | 99.380 | 112.60 | 112.60 | 2,249 |
| 2025-04-08 | 107.75 | 108.88 | 101.40 | 101.40 | 101.40 | 5,544 |
| 2025-04-07 | 92.110 | 100.98 | 91.110 | 99.330 | 99.330 | 4,818 |
| 2025-04-04 | 96.900 | 97.800 | 92.590 | 94.000 | 94.000 | 366 |
| 2025-04-03 | 104.99 | 105.64 | 100.11 | 100.11 | 100.11 | 43,783 |
| 2025-04-02 | 113.60 | 115.45 | 112.48 | 112.55 | 112.55 | 918 |
| 2025-04-01 | 109.75 | 111.08 | 109.75 | 110.71 | 110.71 | 10,159 |
| 2025-03-31 | 107.03 | 110.69 | 106.80 | 110.09 | 110.09 | 1,363 |
| 2025-03-28 | 114.12 | 115.00 | 111.54 | 115.00 | 115.00 | 171 |
| 2025-03-27 | 114.84 | 115.11 | 112.35 | 114.12 | 114.12 | 2,536 |
| 2025-03-26 | 122.88 | 122.88 | 115.00 | 116.02 | 116.02 | 2,007 |
| 2025-03-25 | 126.32 | 126.32 | 123.76 | 124.07 | 124.07 | 332 |
| 2025-03-24 | 123.58 | 125.62 | 122.47 | 125.22 | 125.22 | 1,995 |
| 2025-03-21 | 116.75 | 120.20 | 115.56 | 119.44 | 119.44 | 642 |
| 2025-03-20 | 119.77 | 145.82 | 117.80 | 145.82 | 145.82 | 186 |
| 2025-03-19 | 117.97 | 119.26 | 117.71 | 118.70 | 118.70 | 695 |
| 2025-03-18 | 119.51 | 121.00 | 118.34 | 121.00 | 121.00 | 1,095 |
| 2025-03-17 | 122.28 | 122.28 | 120.05 | 122.00 | 122.00 | 1,064 |
| 2025-03-14 | 119.51 | 120.15 | 119.18 | 120.15 | 120.15 | 631 |
| 2025-03-13 | 116.16 | 121.00 | 114.05 | 121.00 | 121.00 | 2,005 |
| 2025-03-12 | 120.78 | 124.99 | 116.35 | 124.99 | 124.99 | 590 |
| 2025-03-11 | 115.32 | 117.09 | 113.81 | 114.86 | 114.86 | 2,262 |
| 2025-03-10 | 116.28 | 116.28 | 110.75 | 112.82 | 112.82 | 1,023 |
| 2025-03-07 | 124.08 | 124.68 | 116.28 | 119.65 | 119.65 | 1,174 |
| 2025-03-06 | 122.94 | 124.00 | 120.00 | 120.95 | 120.95 | 9,739 |
| 2025-03-05 | 129.50 | 129.50 | 124.73 | 125.45 | 125.45 | 902 |
| 2025-02-28 | 133.19 | 136.26 | 131.43 | 134.98 | 134.98 | 6,585 |
| 2025-02-27 | 145.00 | 145.00 | 133.90 | 134.54 | 134.54 | 1,241 |
| 2025-02-26 | 137.30 | 141.20 | 137.00 | 140.32 | 140.32 | 1,430 |
| 2025-02-25 | 133.69 | 137.29 | 129.50 | 137.29 | 137.29 | 1,381 |
| 2025-02-24 | 138.60 | 152.93 | 131.83 | 152.93 | 152.93 | 788 |
| 2025-02-21 | 145.91 | 149.08 | 140.01 | 140.01 | 140.01 | 1,229 |
| 2025-02-20 | 147.45 | 147.60 | 142.95 | 144.01 | 144.01 | 8,526 |
| 2025-02-19 | 151.99 | 152.99 | 144.91 | 152.99 | 152.99 | 46,621 |
| 2025-02-18 | 153.16 | 159.59 | 153.16 | 157.46 | 157.46 | 26,008 |
| 2025-02-17 | 155.49 | 155.49 | 146.50 | 146.60 | 146.60 | 75 |
| 2025-02-14 | 158.73 | 158.73 | 151.00 | 152.25 | 152.25 | 21,910 |
| 2025-02-13 | 160.25 | 161.76 | 156.64 | 157.99 | 157.99 | 604 |
| 2025-02-12 | 161.00 | 163.00 | 157.50 | 158.35 | 158.35 | 1,363 |
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.