Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	178.14	179.42	168.41	172.49	172.49	13,803
2026-04-24	174.00	179.75	168.31	179.49	179.49	22,862
2026-04-23	178.31	179.00	169.38	172.14	172.14	42,613
2026-04-22	175.01	177.30	171.00	177.26	177.26	11,395
2026-04-21	168.39	174.00	166.77	171.68	171.68	12,396
2026-04-20	164.00	167.55	160.90	166.83	166.83	9,414
2026-04-17	161.28	165.07	159.00	164.38	164.38	7,726
2026-04-16	154.95	159.54	152.00	158.92	158.92	16,945
2026-04-15	154.16	158.47	150.51	153.22	153.22	14,274
2026-04-14	153.78	158.61	150.88	154.45	154.45	15,995
2026-04-13	146.00	151.88	142.20	150.70	150.70	14,544
2026-04-10	146.96	148.74	144.00	147.25	147.25	7,615
2026-04-09	143.60	145.50	141.06	143.66	143.66	16,789
2026-04-08	141.00	146.10	139.40	145.11	145.11	26,137
2026-04-07	125.35	132.80	124.85	132.63	132.63	15,266
2026-04-02	121.98	127.03	118.47	126.20	126.20	18,501
2026-04-01	124.01	127.38	123.50	125.41	125.41	9,070
2026-03-31	115.48	122.81	115.48	122.20	122.20	10,838
2026-03-30	119.29	123.74	115.95	116.14	116.14	25,335
2026-03-27	123.85	126.00	120.11	121.37	121.37	10,041
2026-03-26	134.95	135.74	123.10	123.25	123.25	9,711
2026-03-25	132.51	134.85	130.50	134.42	134.42	5,932
2026-03-24	134.83	139.38	129.12	129.89	129.89	36,416
2026-03-23	129.70	138.35	126.00	136.01	136.01	11,489
2026-03-20	137.00	137.18	129.50	129.91	129.91	4,737
2026-03-19	135.49	138.04	132.12	136.24	136.24	22,074
2026-03-18	132.84	137.52	132.75	136.79	136.79	3,636
2026-03-17	135.00	136.70	132.47	134.08	134.08	7,423
2026-03-16	133.49	136.90	131.89	135.55	135.55	7,340
2026-03-13	134.58	137.91	129.80	133.11	133.11	12,464
2026-03-12	137.88	141.09	134.00	135.10	135.10	3,928
2026-03-11	140.01	141.46	137.61	138.50	138.50	15,403
2026-03-10	137.10	141.85	135.03	140.84	140.84	6,868
2026-03-09	130.00	135.53	127.50	134.47	134.47	66,318
2026-03-06	139.75	142.00	134.86	136.29	136.29	12,082
2026-03-05	137.15	138.60	133.99	136.25	136.25	10,059
2026-03-04	124.25	133.78	123.00	133.75	133.75	15,757
2026-03-03	127.81	129.19	122.50	125.24	125.24	9,102
2026-03-02	132.24	132.24	127.00	128.41	128.41	9,809
2026-02-27	128.00	132.45	126.00	131.08	131.08	16,949
2026-02-26	133.50	133.50	127.00	129.58	129.58	6,014
2026-02-25	130.00	133.46	128.77	133.02	133.02	6,351
2026-02-24	127.63	136.00	124.32	129.30	129.30	16,143
2026-02-23	132.44	132.69	126.75	127.16	127.16	16,649
2026-02-20	137.58	138.43	134.74	135.68	135.68	4,078
2026-02-19	139.03	142.48	135.44	137.34	137.34	5,161
2026-02-18	138.13	141.50	136.87	140.62	140.62	4,729
2026-02-17	139.75	145.00	139.75	142.98	142.98	25,697
2026-02-13	152.24	153.50	140.40	142.71	142.71	31,932
2026-02-12	141.40	143.31	132.00	135.33	135.33	16,166
2026-02-11	143.50	147.43	138.00	140.54	140.54	11,200
2026-02-10	141.76	144.93	140.50	143.91	143.91	12,267
2026-02-09	139.40	141.73	135.58	141.39	141.39	3,682
2026-02-06	128.67	136.63	125.00	135.55	135.55	18,988
2026-02-05	131.20	136.95	125.12	129.72	129.72	8,455
2026-02-04	139.43	140.00	129.04	130.30	130.30	14,330
2026-02-03	140.30	144.00	135.44	136.86	136.86	9,962
2026-02-02	136.98	143.43	135.00	140.93	140.93	9,673
2026-01-30	147.90	148.05	142.41	143.89	143.89	8,646
2026-01-29	148.00	151.54	145.33	148.75	148.75	10,701

← NewerPage 3 of 21 · 1,224 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.