Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 165.18 | 167.00 | 159.42 | 160.39 | 160.39 | 12,610 |
| 2025-10-29 | 158.00 | 161.83 | 156.81 | 161.61 | 161.61 | 9,355 |
| 2025-10-28 | 157.82 | 160.00 | 152.66 | 158.45 | 158.45 | 6,239 |
| 2025-10-27 | 157.88 | 158.24 | 155.21 | 156.49 | 156.49 | 11,099 |
| 2025-10-24 | 153.69 | 156.54 | 152.68 | 153.78 | 153.78 | 4,452 |
| 2025-10-23 | 147.00 | 153.65 | 145.10 | 153.13 | 153.13 | 7,957 |
| 2025-10-22 | 146.62 | 147.09 | 141.92 | 145.21 | 145.21 | 7,429 |
| 2025-10-21 | 146.71 | 149.00 | 143.10 | 146.28 | 146.28 | 2,762 |
| 2025-10-20 | 145.00 | 149.89 | 144.22 | 148.74 | 148.74 | 7,191 |
| 2025-10-17 | 143.63 | 145.50 | 137.70 | 143.16 | 143.16 | 9,715 |
| 2025-10-16 | 143.51 | 147.57 | 143.48 | 146.57 | 146.57 | 4,964 |
| 2025-10-15 | 140.63 | 145.33 | 140.04 | 143.62 | 143.62 | 12,722 |
| 2025-10-14 | 146.10 | 146.50 | 136.79 | 140.79 | 140.79 | 24,223 |
| 2025-10-13 | 152.00 | 163.00 | 147.35 | 149.20 | 149.20 | 17,634 |
| 2025-10-10 | 158.25 | 162.58 | 153.76 | 154.70 | 154.70 | 18,356 |
| 2025-10-09 | 158.43 | 158.43 | 154.21 | 156.65 | 156.65 | 8,294 |
| 2025-10-08 | 146.49 | 158.50 | 145.33 | 155.62 | 155.62 | 21,312 |
| 2025-10-07 | 149.88 | 151.49 | 143.38 | 145.11 | 145.11 | 7,944 |
| 2025-10-06 | 147.01 | 153.63 | 145.85 | 151.93 | 151.93 | 9,752 |
| 2025-10-03 | 145.10 | 149.03 | 144.16 | 145.38 | 145.38 | 8,212 |
| 2025-10-02 | 149.72 | 152.00 | 141.20 | 143.76 | 143.76 | 33,766 |
| 2025-10-01 | 144.46 | 149.50 | 143.02 | 148.75 | 148.75 | 21,625 |
| 2025-09-30 | 143.55 | 145.37 | 142.00 | 143.88 | 143.88 | 3,218 |
| 2025-09-29 | 143.83 | 147.42 | 143.00 | 143.22 | 143.22 | 8,004 |
| 2025-09-26 | 143.00 | 146.46 | 140.84 | 142.26 | 142.26 | 8,724 |
| 2025-09-25 | 142.77 | 144.50 | 139.25 | 141.37 | 141.37 | 7,049 |
| 2025-09-24 | 144.05 | 147.00 | 141.29 | 141.46 | 141.46 | 6,565 |
| 2025-09-23 | 145.89 | 148.83 | 143.29 | 143.72 | 143.72 | 9,041 |
| 2025-09-22 | 149.60 | 149.97 | 145.60 | 145.80 | 145.80 | 25,959 |
| 2025-09-19 | 147.89 | 149.85 | 146.00 | 148.96 | 148.96 | 6,628 |
| 2025-09-18 | 144.84 | 147.21 | 143.50 | 145.98 | 145.98 | 8,699 |
| 2025-09-17 | 142.16 | 143.40 | 138.55 | 140.13 | 140.13 | 8,936 |
| 2025-09-16 | 145.81 | 147.22 | 141.13 | 141.48 | 141.48 | 11,132 |
| 2025-09-15 | 141.65 | 145.08 | 138.20 | 144.71 | 144.71 | 15,027 |
| 2025-09-12 | 153.78 | 157.00 | 141.50 | 142.14 | 142.14 | 30,519 |
| 2025-09-11 | 151.77 | 156.23 | 151.20 | 151.47 | 151.47 | 12,572 |
| 2025-09-10 | 151.00 | 151.68 | 144.94 | 150.84 | 150.84 | 22,927 |
| 2025-09-09 | 140.30 | 142.75 | 138.15 | 140.98 | 140.98 | 4,130 |
| 2025-09-08 | 143.02 | 144.90 | 140.97 | 141.87 | 141.87 | 9,431 |
| 2025-09-05 | 142.70 | 145.25 | 140.38 | 143.12 | 143.12 | 9,525 |
| 2025-09-04 | 138.10 | 142.29 | 137.36 | 141.03 | 141.03 | 12,948 |
| 2025-09-03 | 135.31 | 137.83 | 134.00 | 137.26 | 137.26 | 5,230 |
| 2025-09-02 | 136.33 | 136.54 | 130.84 | 135.83 | 135.83 | 32,533 |
| 2025-08-29 | 136.49 | 137.37 | 133.88 | 135.86 | 135.86 | 4,228 |
| 2025-08-28 | 131.09 | 136.30 | 129.00 | 136.15 | 136.15 | 7,459 |
| 2025-08-27 | 134.55 | 136.03 | 132.83 | 133.65 | 133.65 | 24,373 |
| 2025-08-26 | 132.60 | 134.93 | 130.68 | 133.20 | 133.20 | 7,500 |
| 2025-08-22 | 131.89 | 135.00 | 129.99 | 132.49 | 132.49 | 7,351 |
| 2025-08-21 | 131.39 | 132.30 | 129.00 | 131.41 | 131.41 | 3,004 |
| 2025-08-20 | 131.84 | 132.78 | 127.59 | 129.88 | 129.88 | 23,032 |
| 2025-08-19 | 137.29 | 138.04 | 132.86 | 133.92 | 133.92 | 6,722 |
| 2025-08-18 | 137.77 | 138.00 | 134.93 | 136.87 | 136.87 | 5,801 |
| 2025-08-15 | 136.17 | 138.54 | 135.30 | 136.38 | 136.38 | 4,676 |
| 2025-08-14 | 138.06 | 139.20 | 132.52 | 136.25 | 136.25 | 13,327 |
| 2025-08-13 | 141.31 | 143.50 | 136.14 | 137.10 | 137.10 | 8,122 |
| 2025-08-12 | 137.38 | 141.21 | 136.00 | 140.70 | 140.70 | 4,350 |
| 2025-08-11 | 139.34 | 141.75 | 136.61 | 138.61 | 138.61 | 7,344 |
| 2025-08-08 | 139.29 | 141.00 | 136.97 | 137.71 | 137.71 | 5,594 |
| 2025-08-07 | 138.51 | 141.00 | 135.54 | 137.30 | 137.30 | 15,976 |
| 2025-08-06 | 133.30 | 139.50 | 131.00 | 139.50 | 139.50 | 55,188 |
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.