Arista Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	175.00	178.30	171.81	173.01	173.01	6,844
2026-07-23	176.00	179.53	172.00	176.45	176.45	5,175
2026-07-22	172.79	176.47	170.00	175.13	175.13	7,510
2026-07-21	170.00	177.87	168.50	174.00	174.00	15,161
2026-07-20	168.24	172.65	165.00	170.91	170.91	24,851
2026-07-17	167.00	171.64	157.06	168.93	168.93	30,859
2026-07-16	170.62	173.55	163.98	167.47	167.47	18,773
2026-07-15	184.82	186.30	166.34	171.41	171.41	24,641
2026-07-14	181.17	186.00	175.64	182.63	182.63	10,886
2026-07-13	187.31	189.50	181.27	183.21	183.21	13,221
2026-07-10	185.45	187.38	176.67	186.56	186.56	25,374
2026-07-09	181.90	189.78	177.24	184.89	184.89	35,560
2026-07-08	166.20	178.88	160.00	178.25	178.25	19,836
2026-07-07	172.98	174.00	162.58	166.61	166.61	34,978
2026-07-06	162.01	177.34	160.00	171.67	171.67	22,117
2026-07-02	167.20	169.29	158.00	159.78	159.78	16,411
2026-07-01	169.58	171.00	159.60	166.83	166.83	14,125
2026-06-30	166.00	171.74	162.55	171.46	171.46	11,516
2026-06-29	158.30	164.63	155.00	163.75	163.75	10,604
2026-06-26	165.02	166.10	156.38	157.52	157.52	23,938
2026-06-25	166.63	169.53	159.42	168.69	168.69	75,195
2026-06-24	163.60	165.79	160.10	163.05	163.05	13,027
2026-06-23	170.00	174.62	159.00	163.36	163.36	11,058
2026-06-22	168.60	174.66	166.46	173.87	173.87	18,098
2026-06-18	167.30	172.15	165.63	168.82	168.82	107,148
2026-06-17	168.11	171.37	164.21	168.29	168.29	15,314
2026-06-16	168.78	171.35	166.50	168.28	168.28	15,979
2026-06-15	170.00	170.00	163.50	167.42	167.42	33,055
2026-06-12	158.50	165.46	154.82	164.79	164.79	25,535
2026-06-11	150.98	157.51	149.01	155.10	155.10	101,936
2026-06-10	149.02	155.00	144.15	152.74	152.74	44,547
2026-06-09	157.65	159.72	145.31	149.93	149.93	40,415
2026-06-08	154.60	159.80	152.39	156.90	156.90	19,795
2026-06-05	164.00	165.00	152.56	154.20	154.20	28,412
2026-06-04	167.78	170.95	157.20	167.53	167.53	43,669
2026-06-03	174.67	177.49	168.50	176.34	176.34	54,883
2026-06-02	170.90	177.49	168.00	174.39	174.39	43,098
2026-06-01	161.50	171.71	159.47	170.89	170.89	29,177
2026-05-29	156.41	160.32	155.73	158.77	158.77	22,041
2026-05-28	153.81	156.38	150.67	154.91	154.91	90,611
2026-05-27	158.00	160.24	153.50	154.89	154.89	42,395
2026-05-26	154.10	159.90	153.47	159.50	159.50	50,806
2026-05-22	149.41	154.39	148.80	153.64	153.64	29,816
2026-05-21	141.21	146.85	138.00	144.95	144.95	120,302
2026-05-20	141.86	143.66	139.80	140.33	140.33	85,058
2026-05-19	141.19	142.50	137.00	140.61	140.61	16,047
2026-05-18	140.19	144.50	138.62	139.62	139.62	19,443
2026-05-15	145.60	148.73	142.00	144.82	144.82	19,234
2026-05-14	143.40	147.53	141.05	146.79	146.79	31,757
2026-05-13	141.74	147.35	140.25	142.52	142.52	38,413
2026-05-12	135.67	141.80	134.57	140.65	140.65	36,374
2026-05-11	142.08	143.00	135.13	136.04	136.04	59,740
2026-05-08	142.99	145.26	138.56	139.90	139.90	56,709
2026-05-07	147.47	150.44	139.66	140.31	140.31	86,541
2026-05-06	150.00	159.50	140.55	140.66	140.66	166,712
2026-05-05	173.80	177.75	171.00	173.20	173.20	29,418
2026-05-01	173.17	178.43	172.00	176.13	176.13	13,651
2026-04-30	172.05	175.00	167.85	173.26	173.26	7,773
2026-04-29	166.00	169.49	163.50	166.15	166.15	7,975
2026-04-28	171.11	174.00	160.00	164.03	164.03	17,621

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.