Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 173.10 | 173.10 | 167.83 | 169.10 | 169.10 | 1,281 |
| 2025-02-10 | 171.20 | 175.10 | 171.20 | 174.03 | 174.03 | 2,059 |
| 2025-02-07 | 170.15 | 172.55 | 170.15 | 171.45 | 171.45 | 2,641 |
| 2025-02-06 | 170.31 | 171.68 | 164.18 | 167.38 | 167.38 | 3,891 |
| 2025-02-05 | 164.36 | 167.63 | 164.07 | 167.63 | 167.63 | 1,924 |
| 2025-02-04 | 165.32 | 165.76 | 158.00 | 162.00 | 162.00 | 3,434 |
| 2025-02-03 | 159.59 | 165.41 | 159.59 | 161.70 | 161.70 | 870 |
| 2025-01-31 | 170.34 | 172.32 | 166.10 | 167.60 | 167.60 | 4,077 |
| 2025-01-30 | 166.40 | 169.27 | 164.32 | 165.81 | 165.81 | 1,843 |
| 2025-01-29 | 158.00 | 161.00 | 156.96 | 161.00 | 161.00 | 7,217 |
| 2025-01-28 | 153.30 | 155.43 | 148.15 | 154.81 | 154.81 | 1,392 |
| 2025-01-27 | 190.05 | 190.05 | 144.91 | 149.57 | 149.57 | 13,145 |
| 2025-01-24 | 192.32 | 192.56 | 189.80 | 190.05 | 190.05 | 944 |
| 2025-01-23 | 192.51 | 192.51 | 187.91 | 190.42 | 190.42 | 108 |
| 2025-01-22 | 185.00 | 193.79 | 185.00 | 192.51 | 192.51 | 1,350 |
| 2025-01-21 | 182.60 | 182.60 | 180.89 | 182.60 | 182.60 | 278 |
| 2025-01-20 | 182.52 | 182.52 | 179.66 | 179.66 | 179.66 | 38 |
| 2025-01-17 | 181.80 | 182.82 | 180.50 | 182.52 | 182.52 | 304 |
| 2025-01-16 | 177.26 | 181.38 | 176.00 | 179.42 | 179.42 | 1,333 |
| 2025-01-15 | 176.22 | 176.22 | 174.26 | 174.26 | 174.26 | 515 |
| 2025-01-14 | 172.50 | 174.35 | 171.25 | 173.25 | 173.25 | 750 |
| 2025-01-13 | 169.34 | 172.29 | 169.33 | 171.76 | 171.76 | 793 |
| 2025-01-10 | 178.30 | 178.30 | 173.80 | 175.15 | 175.15 | 324 |
| 2025-01-09 | 178.00 | 178.30 | 177.11 | 178.30 | 178.30 | 198 |
| 2025-01-08 | 175.27 | 178.00 | 174.80 | 177.12 | 177.12 | 824 |
| 2025-01-07 | 182.24 | 182.34 | 173.13 | 175.27 | 175.27 | 1,956 |
| 2025-01-06 | 179.00 | 181.94 | 179.00 | 181.44 | 181.44 | 690 |
| 2025-01-03 | 174.25 | 178.00 | 173.40 | 175.48 | 175.48 | 1,537 |
| 2025-01-02 | 174.93 | 177.28 | 170.68 | 172.32 | 172.32 | 5,834 |
| 2024-12-30 | 173.90 | 174.01 | 170.64 | 172.80 | 172.80 | 1,167 |
| 2024-12-27 | 174.64 | 177.97 | 172.80 | 174.41 | 174.41 | 1,354 |
| 2024-12-26 | 177.81 | 177.81 | 175.50 | 176.69 | 176.69 | 2,180 |
| 2024-12-23 | 174.93 | 175.38 | 173.91 | 174.76 | 174.76 | 1,828 |
| 2024-12-20 | 162.01 | 171.05 | 162.01 | 170.51 | 170.51 | 11,223 |
| 2024-12-19 | 169.64 | 169.64 | 166.78 | 167.45 | 167.45 | 12,267 |
| 2024-12-18 | 176.40 | 176.40 | 169.64 | 169.64 | 169.64 | 3,165 |
| 2024-12-17 | 177.48 | 178.74 | 171.00 | 172.62 | 172.62 | 6,081 |
| 2024-12-16 | 171.87 | 178.21 | 171.87 | 177.48 | 177.48 | 1,474 |
| 2024-12-13 | 168.00 | 170.00 | 166.88 | 170.00 | 170.00 | 1,102 |
| 2024-12-12 | 157.92 | 163.00 | 157.50 | 160.09 | 160.09 | 286 |
| 2024-12-11 | 159.84 | 162.01 | 158.72 | 160.96 | 160.96 | 412 |
| 2024-12-10 | 160.64 | 162.24 | 157.60 | 158.15 | 158.15 | 2,202 |
| 2024-12-09 | 165.61 | 165.76 | 158.56 | 161.92 | 161.92 | 3,371 |
| 2024-12-06 | 160.40 | 167.04 | 160.16 | 165.61 | 165.61 | 1,160 |
| 2024-12-05 | 157.97 | 161.44 | 155.04 | 159.84 | 159.84 | 2,606 |
| 2024-12-04 | 161.91 | 163.30 | 158.30 | 160.05 | 160.05 | 1,297 |
| 2024-12-03 | 628.06 | 632.45 | 626.20 | 632.45 | 158.11 | 295 |
| 2024-12-02 | 616.47 | 628.30 | 616.47 | 618.95 | 154.74 | 279 |
| 2024-11-29 | 614.71 | 620.74 | 604.32 | 610.56 | 152.64 | 1,748 |
| 2024-11-28 | 634.00 | 665.00 | 592.98 | 606.85 | 151.71 | 288 |
| 2024-11-27 | 596.81 | 596.81 | 585.00 | 591.25 | 147.81 | 450 |
| 2024-11-26 | 582.30 | 599.72 | 582.30 | 594.06 | 148.52 | 148 |
| 2024-11-25 | 575.51 | 594.00 | 574.24 | 576.09 | 144.02 | 220 |
| 2024-11-22 | 593.54 | 593.54 | 586.89 | 587.26 | 146.82 | 380 |
| 2024-11-21 | 551.53 | 589.53 | 551.53 | 587.86 | 146.97 | 2,102 |
| 2024-11-19 | 537.95 | 562.78 | 532.43 | 562.78 | 140.70 | 4,588 |
| 2024-11-18 | 551.99 | 562.77 | 530.82 | 562.77 | 140.69 | 1,523 |
| 2024-11-14 | 573.53 | 633.99 | 558.00 | 633.99 | 158.50 | 557 |
| 2024-11-13 | 567.95 | 581.40 | 567.95 | 576.29 | 144.07 | 668 |
| 2024-11-12 | 576.27 | 580.05 | 568.32 | 571.13 | 142.78 | 350 |
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.