Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	120.60	121.69	116.70	119.36	119.36	18,790
2025-08-04	117.93	120.70	117.07	120.24	120.24	10,630
2025-08-01	123.56	123.56	115.39	115.61	115.61	21,398
2025-07-31	125.25	129.20	121.55	124.03	124.03	8,072
2025-07-30	119.03	123.00	116.00	121.69	121.69	18,208
2025-07-29	118.34	119.81	117.41	119.54	119.54	17,438
2025-07-28	115.60	116.82	114.69	116.71	116.71	6,917
2025-07-25	114.80	115.08	113.51	114.69	114.69	8,287
2025-07-24	114.00	114.58	112.93	114.58	114.58	6,084
2025-07-23	110.07	113.30	110.07	112.46	112.46	10,267
2025-07-22	110.50	111.61	107.00	109.50	109.50	8,983
2025-07-21	112.20	112.98	110.50	112.43	112.43	4,550
2025-07-18	112.06	112.68	110.97	112.06	112.06	5,815
2025-07-17	108.50	111.93	108.50	111.35	111.35	8,273
2025-07-16	106.66	107.46	104.90	106.79	106.79	10,158
2025-07-15	109.50	109.50	106.40	107.41	107.41	11,037
2025-07-14	108.68	109.47	106.23	108.35	108.35	15,466
2025-07-11	105.62	109.36	105.33	107.94	107.94	16,817
2025-07-10	105.78	106.60	102.68	106.25	106.25	11,700
2025-07-09	104.00	107.00	103.77	106.88	106.88	23,437
2025-07-08	102.10	103.35	101.03	103.35	103.35	6,298
2025-07-07	101.07	102.20	100.87	100.87	100.87	5,684
2025-07-03	101.59	103.46	101.33	102.42	102.42	10,230
2025-07-02	100.00	100.10	97.270	99.040	99.040	48,393
2025-07-01	101.10	102.50	97.367	99.035	99.035	21,459
2025-06-30	101.36	103.13	101.00	102.79	102.79	33,342
2025-06-27	101.99	102.70	99.570	100.27	100.27	42,543
2025-06-26	97.000	102.09	96.800	101.36	101.36	22,372
2025-06-25	95.200	96.593	94.500	95.720	95.720	8,677
2025-06-24	92.500	94.840	92.500	94.355	94.355	13,692
2025-06-23	85.100	92.296	84.630	92.034	92.034	17,075
2025-06-20	90.550	91.230	85.855	86.850	86.850	27,296
2025-06-18	90.340	91.426	89.050	90.900	90.900	9,531
2025-06-17	94.740	94.740	90.570	90.750	90.750	226,845
2025-06-16	93.500	95.306	92.700	94.770	94.770	80,123
2025-06-13	92.940	94.840	91.000	93.040	93.040	35,148
2025-06-12	93.300	97.384	93.300	95.695	95.695	142,266
2025-06-11	93.580	94.340	91.260	93.460	93.460	21,128
2025-06-10	97.190	97.580	92.256	92.464	92.464	12,503
2025-06-09	97.700	98.810	97.030	97.272	97.272	12,195
2025-06-06	96.460	97.570	95.270	97.570	97.570	8,690
2025-06-05	96.800	96.800	94.320	95.494	95.494	20,221
2025-06-04	94.250	96.330	94.200	95.170	95.170	19,402
2025-06-03	90.000	94.880	89.940	93.925	93.925	20,211
2025-06-02	85.650	89.000	85.650	89.000	89.000	9,726
2025-05-30	86.900	86.900	83.930	85.160	85.160	15,647
2025-05-29	93.000	93.000	86.795	87.100	87.100	17,189
2025-05-28	93.210	93.550	92.440	93.306	93.306	7,161
2025-05-27	93.930	94.450	91.920	92.935	92.935	8,373
2025-05-23	93.000	93.000	88.770	91.465	91.465	11,590
2025-05-22	93.950	93.950	91.390	93.076	93.076	5,572
2025-05-21	94.500	95.386	92.550	93.410	93.410	5,073
2025-05-20	96.350	96.350	94.780	95.408	95.408	12,203
2025-05-19	93.300	96.872	93.250	96.620	96.620	8,329
2025-05-16	96.300	96.880	95.390	95.922	95.922	7,674
2025-05-15	98.420	98.420	94.520	96.240	96.240	13,062
2025-05-14	97.100	99.490	96.500	97.751	97.751	16,503
2025-05-13	90.500	97.765	90.500	96.746	96.746	17,371
2025-05-12	88.960	93.000	88.600	91.812	91.812	9,970
2025-05-09	88.100	88.434	85.620	86.643	86.643	5,245

← NewerPage 6 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.