Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 148.46 | 155.00 | 145.50 | 149.68 | 149.68 | 11,365 |
| 2026-01-27 | 145.55 | 149.19 | 143.79 | 147.09 | 147.09 | 19,355 |
| 2026-01-26 | 135.41 | 146.39 | 135.30 | 144.15 | 144.15 | 19,029 |
| 2026-01-23 | 138.37 | 140.00 | 134.89 | 136.82 | 136.82 | 6,732 |
| 2026-01-22 | 128.05 | 146.20 | 127.35 | 138.66 | 138.66 | 30,521 |
| 2026-01-21 | 128.84 | 129.51 | 125.04 | 125.77 | 125.77 | 7,828 |
| 2026-01-20 | 129.50 | 130.36 | 122.00 | 128.11 | 128.11 | 8,235 |
| 2026-01-16 | 132.00 | 134.00 | 129.34 | 129.63 | 129.63 | 5,806 |
| 2026-01-15 | 125.72 | 133.31 | 125.11 | 132.09 | 132.09 | 10,052 |
| 2026-01-14 | 130.25 | 130.66 | 123.42 | 123.89 | 123.89 | 38,255 |
| 2026-01-13 | 123.44 | 129.96 | 122.50 | 129.83 | 129.83 | 28,410 |
| 2026-01-12 | 123.22 | 124.46 | 120.00 | 123.48 | 123.48 | 14,105 |
| 2026-01-09 | 124.48 | 125.55 | 122.00 | 123.49 | 123.49 | 8,510 |
| 2026-01-08 | 130.07 | 131.00 | 123.23 | 123.23 | 123.23 | 6,544 |
| 2026-01-07 | 133.07 | 133.07 | 128.68 | 131.32 | 131.32 | 11,000 |
| 2026-01-06 | 137.08 | 138.36 | 132.50 | 134.07 | 134.07 | 51,548 |
| 2026-01-05 | 134.01 | 141.42 | 134.00 | 135.70 | 135.70 | 14,105 |
| 2026-01-02 | 132.00 | 136.08 | 132.00 | 132.72 | 132.72 | 4,904 |
| 2025-12-31 | 132.35 | 134.63 | 131.06 | 132.21 | 132.21 | 2,660 |
| 2025-12-30 | 134.70 | 135.73 | 132.86 | 133.23 | 133.23 | 5,246 |
| 2025-12-29 | 131.70 | 135.20 | 130.02 | 133.72 | 133.72 | 4,226 |
| 2025-12-24 | 131.14 | 131.80 | 130.33 | 130.77 | 130.77 | 27,386 |
| 2025-12-23 | 130.52 | 132.03 | 129.10 | 131.31 | 131.31 | 2,916 |
| 2025-12-22 | 132.39 | 135.00 | 130.57 | 130.59 | 130.59 | 4,876 |
| 2025-12-19 | 125.04 | 131.90 | 125.01 | 131.76 | 131.76 | 13,399 |
| 2025-12-18 | 122.41 | 126.89 | 122.41 | 125.04 | 125.04 | 5,799 |
| 2025-12-17 | 125.93 | 128.00 | 121.66 | 122.79 | 122.79 | 8,090 |
| 2025-12-16 | 125.00 | 127.84 | 124.00 | 126.07 | 126.07 | 9,871 |
| 2025-12-15 | 124.96 | 127.50 | 123.59 | 127.25 | 127.25 | 13,113 |
| 2025-12-12 | 134.27 | 134.66 | 124.37 | 124.85 | 124.85 | 8,917 |
| 2025-12-11 | 129.67 | 137.01 | 128.99 | 134.49 | 134.49 | 7,441 |
| 2025-12-10 | 130.10 | 134.34 | 129.31 | 131.96 | 131.96 | 5,133 |
| 2025-12-09 | 129.14 | 130.65 | 127.34 | 129.92 | 129.92 | 12,090 |
| 2025-12-08 | 129.73 | 133.44 | 128.03 | 130.00 | 130.00 | 8,369 |
| 2025-12-05 | 129.08 | 130.79 | 126.89 | 128.12 | 128.12 | 3,555 |
| 2025-12-04 | 127.66 | 130.61 | 127.00 | 129.06 | 129.06 | 2,963 |
| 2025-12-03 | 127.92 | 129.79 | 123.92 | 127.98 | 127.98 | 5,752 |
| 2025-12-02 | 128.11 | 130.85 | 126.55 | 127.10 | 127.10 | 2,270 |
| 2025-12-01 | 128.05 | 130.00 | 126.07 | 128.74 | 128.74 | 7,964 |
| 2025-11-28 | 129.67 | 131.27 | 128.00 | 130.68 | 130.68 | 25,503 |
| 2025-11-26 | 125.10 | 129.00 | 125.10 | 127.12 | 127.12 | 6,808 |
| 2025-11-25 | 122.46 | 125.82 | 120.00 | 125.15 | 125.15 | 6,133 |
| 2025-11-24 | 117.83 | 121.91 | 117.83 | 121.91 | 121.91 | 29,962 |
| 2025-11-21 | 119.30 | 120.00 | 114.58 | 118.02 | 118.02 | 56,919 |
| 2025-11-20 | 128.86 | 131.56 | 120.89 | 121.42 | 121.42 | 16,100 |
| 2025-11-19 | 123.44 | 126.44 | 122.95 | 124.50 | 124.50 | 3,793 |
| 2025-11-18 | 125.10 | 127.26 | 122.18 | 124.73 | 124.73 | 27,015 |
| 2025-11-17 | 132.35 | 134.00 | 126.13 | 126.20 | 126.20 | 6,090 |
| 2025-11-14 | 129.41 | 135.35 | 125.19 | 133.41 | 133.41 | 11,161 |
| 2025-11-13 | 134.00 | 136.46 | 129.50 | 130.04 | 130.04 | 8,776 |
| 2025-11-12 | 136.10 | 137.80 | 133.88 | 134.84 | 134.84 | 3,131 |
| 2025-11-11 | 138.00 | 138.00 | 132.50 | 135.56 | 135.56 | 7,531 |
| 2025-11-10 | 139.99 | 141.42 | 134.81 | 138.17 | 138.17 | 8,563 |
| 2025-11-07 | 134.30 | 136.28 | 131.00 | 135.07 | 135.07 | 6,501 |
| 2025-11-06 | 141.30 | 142.44 | 132.74 | 136.96 | 136.96 | 15,326 |
| 2025-11-05 | 136.50 | 147.74 | 133.30 | 142.02 | 142.02 | 51,031 |
| 2025-11-04 | 152.29 | 157.59 | 150.00 | 153.92 | 153.92 | 13,859 |
| 2025-11-03 | 160.74 | 162.32 | 155.46 | 157.90 | 157.90 | 9,693 |
| 2025-10-31 | 160.97 | 162.50 | 155.74 | 158.15 | 158.15 | 5,570 |
| 2025-10-30 | 165.18 | 167.00 | 159.42 | 160.39 | 160.39 | 12,610 |
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.