Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 576.27 | 580.05 | 568.32 | 571.13 | 142.78 | 350 |
| 2024-11-11 | 586.08 | 588.81 | 565.40 | 571.14 | 142.79 | 665 |
| 2024-11-08 | 588.01 | 590.01 | 570.55 | 570.55 | 142.64 | 3,210 |
| 2024-11-07 | 603.47 | 614.40 | 603.47 | 612.00 | 153.00 | 2,792 |
| 2024-11-06 | 597.55 | 606.68 | 596.07 | 602.04 | 150.51 | 788 |
| 2024-11-05 | 576.84 | 581.89 | 576.84 | 581.89 | 145.47 | 463 |
| 2024-11-04 | 573.52 | 577.10 | 571.30 | 571.30 | 142.83 | 1,329 |
| 2024-11-01 | 575.28 | 579.60 | 575.12 | 577.37 | 144.34 | 1,204 |
| 2024-10-31 | 565.60 | 567.15 | 552.16 | 563.99 | 141.00 | 404 |
| 2024-10-30 | 575.94 | 579.42 | 572.76 | 572.76 | 143.19 | 47 |
| 2024-10-29 | 565.61 | 580.00 | 565.61 | 576.50 | 144.13 | 326 |
| 2024-10-28 | 561.68 | 561.68 | 561.00 | 561.11 | 140.28 | 106 |
| 2024-10-25 | 566.72 | 566.72 | 560.70 | 560.70 | 140.18 | 1,983 |
| 2024-10-24 | 568.40 | 568.40 | 562.03 | 562.24 | 140.56 | 29 |
| 2024-10-23 | 562.40 | 570.27 | 560.00 | 562.23 | 140.56 | 156 |
| 2024-10-22 | 576.26 | 576.26 | 561.44 | 566.08 | 141.52 | 968 |
| 2024-10-21 | 577.98 | 581.97 | 575.72 | 576.26 | 144.07 | 61 |
| 2024-10-18 | 572.10 | 573.04 | 570.73 | 570.73 | 142.68 | 354 |
| 2024-10-17 | 589.19 | 589.28 | 577.69 | 577.69 | 144.42 | 128 |
| 2024-10-16 | 562.10 | 577.23 | 562.10 | 577.23 | 144.31 | 1,018 |
| 2024-10-15 | 545.74 | 555.06 | 543.46 | 553.90 | 138.48 | 386 |
| 2024-10-14 | 590.00 | 591.44 | 578.48 | 580.00 | 145.00 | 620 |
| 2024-10-11 | 572.79 | 588.24 | 572.79 | 582.54 | 145.64 | 533 |
| 2024-10-10 | 564.31 | 571.29 | 564.31 | 570.44 | 142.61 | 117 |
| 2024-10-09 | 554.00 | 569.51 | 554.00 | 569.51 | 142.38 | 354 |
| 2024-10-08 | 544.88 | 554.04 | 544.88 | 552.63 | 138.16 | 345 |
| 2024-10-07 | 550.00 | 550.00 | 535.50 | 535.91 | 133.98 | 158 |
| 2024-10-04 | 533.37 | 537.10 | 533.37 | 536.90 | 134.23 | 495 |
| 2024-10-03 | 535.83 | 539.54 | 531.93 | 532.00 | 133.00 | 236 |
| 2024-10-02 | 516.36 | 531.44 | 516.35 | 527.81 | 131.95 | 56 |
| 2024-10-01 | 521.20 | 523.12 | 520.17 | 522.08 | 130.52 | 1,614 |
| 2024-09-30 | 520.52 | 520.52 | 519.48 | 520.00 | 130.00 | 8 |
| 2024-09-27 | 511.98 | 516.75 | 511.98 | 515.98 | 129.00 | 476 |
| 2024-09-26 | 535.30 | 535.30 | 524.25 | 524.25 | 131.06 | 2,662 |
| 2024-09-25 | 531.64 | 531.64 | 530.01 | 530.01 | 132.50 | 172 |
| 2024-09-24 | 535.21 | 535.21 | 523.00 | 527.25 | 131.81 | 295 |
| 2024-09-23 | 536.49 | 544.31 | 533.21 | 533.21 | 133.30 | 321 |
| 2024-09-20 | 519.00 | 531.93 | 519.00 | 531.93 | 132.98 | 283 |
| 2024-09-19 | 502.25 | 515.48 | 502.25 | 515.22 | 128.81 | 175 |
| 2024-09-18 | 501.60 | 501.60 | 497.35 | 498.03 | 124.51 | 41 |
| 2024-09-17 | 501.27 | 503.72 | 492.94 | 496.63 | 124.16 | 245 |
| 2024-09-16 | 497.28 | 497.28 | 494.00 | 496.48 | 124.12 | 148 |
| 2024-09-13 | 502.00 | 506.00 | 500.71 | 503.27 | 125.82 | 264 |
| 2024-09-12 | 483.14 | 503.00 | 483.13 | 499.17 | 124.79 | 337 |
| 2024-09-11 | 460.88 | 481.16 | 460.88 | 481.16 | 120.29 | 209 |
| 2024-09-10 | 458.00 | 462.61 | 458.00 | 461.01 | 115.25 | 264 |
| 2024-09-09 | 449.24 | 460.00 | 449.24 | 460.00 | 115.00 | 402 |
| 2024-09-06 | 450.00 | 500.43 | 439.30 | 500.43 | 125.11 | 74 |
| 2024-09-05 | 457.15 | 459.08 | 457.15 | 459.08 | 114.77 | 4 |
| 2024-09-04 | 462.28 | 462.28 | 458.62 | 460.45 | 115.11 | 32 |
| 2024-09-03 | 480.00 | 480.01 | 459.93 | 459.93 | 114.98 | 365 |
| 2024-09-02 | 501.08 | 501.08 | 490.20 | 490.20 | 122.55 | 41 |
| 2024-08-30 | 502.74 | 502.74 | 488.55 | 500.74 | 125.19 | 19,905 |
| 2024-08-29 | 493.03 | 496.79 | 486.58 | 489.90 | 122.48 | 148 |
| 2024-08-28 | 475.74 | 475.74 | 471.84 | 472.81 | 118.20 | 120 |
| 2024-08-27 | 471.88 | 477.95 | 470.94 | 477.95 | 119.49 | 58 |
| 2024-08-26 | 474.00 | 474.32 | 470.40 | 472.85 | 118.21 | 1,513 |
| 2024-08-23 | 493.50 | 493.50 | 485.59 | 487.06 | 121.77 | 413 |
| 2024-08-22 | 490.00 | 497.84 | 490.00 | 494.41 | 123.60 | 803 |
| 2024-08-21 | 484.32 | 484.32 | 481.92 | 483.84 | 120.96 | 26 |
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.