Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	86.000	88.680	86.000	88.365	88.365	12,914
2025-05-07	86.910	88.000	82.840	84.571	84.571	27,262
2025-05-06	90.100	90.958	87.000	90.410	90.410	19,078
2025-05-02	88.060	91.940	87.990	91.705	91.705	11,015
2025-05-01	88.980	89.430	86.340	88.740	88.740	14,946
2025-04-30	79.830	81.193	77.770	81.193	81.193	10,366
2025-04-29	78.020	80.768	78.020	80.525	80.525	10,735
2025-04-28	77.510	79.183	76.950	77.939	77.939	16,508
2025-04-25	77.320	78.960	75.250	77.860	77.860	8,442
2025-04-24	70.630	75.900	70.410	75.872	75.872	8,488
2025-04-23	71.670	73.500	71.162	71.525	71.525	9,122
2025-04-22	68.450	69.241	67.360	68.400	68.400	5,099
2025-04-17	72.800	72.910	70.660	71.480	71.480	2,712
2025-04-16	71.000	73.100	69.250	71.315	71.315	5,233
2025-04-15	73.500	73.960	72.500	72.760	72.760	2,657
2025-04-14	74.160	76.800	73.270	73.865	73.865	11,988
2025-04-11	73.950	73.950	70.810	72.822	72.822	6,876
2025-04-10	75.000	76.060	69.970	73.035	73.035	10,443
2025-04-09	68.030	76.721	67.500	75.830	75.830	12,764
2025-04-08	69.670	74.090	69.670	70.880	70.880	11,652
2025-04-07	63.600	70.490	57.800	67.820	67.820	16,074
2025-04-04	70.730	70.730	62.850	65.445	65.445	24,555
2025-04-03	76.330	76.670	72.485	72.485	72.485	16,294
2025-04-02	76.180	81.120	75.600	79.730	79.730	4,850
2025-04-01	77.200	78.250	75.982	77.344	77.344	6,147
2025-03-31	75.590	77.010	74.350	76.720	76.720	13,191
2025-03-28	79.580	80.211	77.094	77.660	77.660	8,829
2025-03-27	81.900	81.900	78.110	79.260	79.260	18,967
2025-03-26	85.785	86.010	80.020	81.023	81.023	13,081
2025-03-25	88.030	88.120	86.780	86.990	86.990	8,329
2025-03-24	83.300	87.104	83.300	87.098	87.098	7,412
2025-03-21	82.790	83.750	80.750	83.424	83.424	7,130
2025-03-20	85.700	85.700	82.940	83.300	83.300	10,633
2025-03-19	84.710	84.940	82.470	84.890	84.890	82,039
2025-03-18	84.850	84.850	83.310	83.900	83.900	17,289
2025-03-17	84.000	86.490	83.760	85.650	85.650	22,033
2025-03-14	81.710	84.190	81.361	83.420	83.420	6,871
2025-03-13	79.000	80.710	78.530	80.165	80.165	11,928
2025-03-12	80.150	82.990	79.358	80.598	80.598	14,076
2025-03-11	75.860	81.015	75.000	80.424	80.424	16,666
2025-03-10	83.150	83.150	76.048	76.470	76.470	27,667
2025-03-07	86.000	86.200	80.340	82.160	82.160	19,745
2025-03-06	87.530	87.530	83.600	84.020	84.020	13,865
2025-03-05	88.400	88.880	85.360	88.287	88.287	9,896
2025-03-04	85.000	86.090	81.440	85.977	85.977	35,032
2025-03-03	94.000	94.850	87.345	88.000	88.000	37,035
2025-02-28	91.800	93.172	90.380	91.060	91.060	12,097
2025-02-27	97.800	100.24	91.780	93.644	93.644	18,678
2025-02-26	94.700	97.660	94.700	95.725	95.725	14,917
2025-02-25	92.800	93.250	89.300	92.475	92.475	25,842
2025-02-24	99.360	100.00	91.680	93.198	93.198	50,212
2025-02-21	103.20	104.53	99.170	99.420	99.420	26,533
2025-02-20	104.90	105.02	99.850	102.48	102.48	25,557
2025-02-19	110.98	110.98	101.62	102.72	102.72	56,782
2025-02-18	108.90	112.06	108.26	110.40	110.40	64,596
2025-02-14	110.78	110.90	106.63	106.75	106.75	18,719
2025-02-13	111.56	111.56	108.65	109.73	109.73	8,758
2025-02-12	114.01	114.75	108.90	109.74	109.74	23,288
2025-02-11	119.70	119.70	115.63	117.35	117.35	9,134
2025-02-10	119.46	121.07	118.68	120.20	120.20	13,221

← NewerPage 7 of 21 · 1,229 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.