Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 116.50 | 120.20 | 116.50 | 118.60 | 118.60 | 16,788 |
| 2025-02-06 | 117.25 | 117.25 | 114.58 | 114.58 | 114.58 | 17,381 |
| 2025-02-05 | 113.80 | 115.89 | 112.36 | 114.80 | 114.80 | 8,447 |
| 2025-02-04 | 111.50 | 113.65 | 109.04 | 111.70 | 111.70 | 11,332 |
| 2025-02-03 | 121.45 | 121.45 | 105.90 | 112.79 | 112.79 | 29,085 |
| 2025-01-31 | 116.00 | 118.30 | 113.31 | 116.62 | 116.62 | 19,868 |
| 2025-01-30 | 112.91 | 116.60 | 111.72 | 113.52 | 113.52 | 16,424 |
| 2025-01-29 | 108.50 | 110.17 | 106.77 | 107.70 | 107.70 | 11,462 |
| 2025-01-28 | 106.19 | 106.90 | 99.755 | 103.69 | 103.69 | 36,506 |
| 2025-01-27 | 123.17 | 125.00 | 98.390 | 99.938 | 99.938 | 45,443 |
| 2025-01-24 | 129.20 | 133.80 | 128.43 | 128.43 | 128.43 | 9,233 |
| 2025-01-23 | 128.82 | 129.19 | 126.60 | 128.85 | 128.85 | 12,992 |
| 2025-01-22 | 125.00 | 131.17 | 125.00 | 130.49 | 130.49 | 18,453 |
| 2025-01-21 | 120.30 | 121.85 | 119.67 | 121.75 | 121.75 | 7,057 |
| 2025-01-17 | 118.35 | 120.99 | 118.35 | 120.07 | 120.07 | 9,961 |
| 2025-01-16 | 117.00 | 119.76 | 116.50 | 119.15 | 119.15 | 7,419 |
| 2025-01-15 | 115.27 | 117.60 | 115.25 | 116.81 | 116.81 | 7,120 |
| 2025-01-14 | 113.52 | 115.04 | 113.00 | 114.57 | 114.57 | 5,151 |
| 2025-01-13 | 113.27 | 113.27 | 109.17 | 112.35 | 112.35 | 9,327 |
| 2025-01-10 | 115.45 | 116.08 | 112.74 | 115.26 | 115.26 | 16,334 |
| 2025-01-09 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 47 |
| 2025-01-08 | 114.60 | 115.86 | 113.51 | 115.24 | 115.24 | 8,390 |
| 2025-01-07 | 119.60 | 119.95 | 114.88 | 116.38 | 116.38 | 10,382 |
| 2025-01-06 | 117.50 | 119.50 | 116.90 | 118.80 | 118.80 | 17,554 |
| 2025-01-03 | 112.50 | 115.20 | 112.47 | 115.20 | 115.20 | 8,323 |
| 2025-01-02 | 112.35 | 114.06 | 109.82 | 111.01 | 111.01 | 9,248 |
| 2024-12-31 | 111.80 | 111.90 | 110.57 | 110.62 | 110.62 | 20,294 |
| 2024-12-30 | 110.53 | 111.94 | 109.60 | 111.62 | 111.62 | 6,841 |
| 2024-12-27 | 114.68 | 114.68 | 111.78 | 113.25 | 113.25 | 2,951 |
| 2024-12-24 | 113.04 | 114.57 | 113.00 | 114.57 | 114.57 | 1,756 |
| 2024-12-23 | 113.43 | 113.62 | 111.70 | 113.34 | 113.34 | 2,936 |
| 2024-12-20 | 107.50 | 114.35 | 107.25 | 112.78 | 112.78 | 8,782 |
| 2024-12-19 | 108.40 | 111.95 | 108.16 | 109.73 | 109.73 | 6,924 |
| 2024-12-18 | 113.58 | 113.96 | 111.01 | 112.84 | 112.84 | 4,760 |
| 2024-12-17 | 117.00 | 117.00 | 112.13 | 113.45 | 113.45 | 11,808 |
| 2024-12-16 | 113.80 | 116.17 | 113.33 | 116.17 | 116.17 | 14,614 |
| 2024-12-13 | 109.02 | 112.10 | 109.02 | 111.43 | 111.43 | 10,935 |
| 2024-12-12 | 106.60 | 108.13 | 106.02 | 108.13 | 108.13 | 10,924 |
| 2024-12-11 | 106.05 | 107.80 | 105.00 | 107.80 | 107.80 | 10,235 |
| 2024-12-10 | 105.93 | 107.67 | 105.30 | 105.35 | 105.35 | 4,104 |
| 2024-12-09 | 109.00 | 109.68 | 103.67 | 106.12 | 106.12 | 16,237 |
| 2024-12-06 | 107.28 | 110.60 | 105.96 | 109.14 | 109.14 | 6,336 |
| 2024-12-05 | 103.49 | 108.11 | 103.02 | 106.79 | 106.79 | 10,511 |
| 2024-12-04 | 104.33 | 107.86 | 104.02 | 104.33 | 104.33 | 920 |
| 2024-12-03 | 414.00 | 414.00 | 406.19 | 413.75 | 103.44 | 11,020 |
| 2024-12-02 | 406.42 | 416.64 | 405.83 | 412.40 | 103.10 | 19,844 |
| 2024-11-29 | 407.63 | 409.12 | 404.20 | 405.82 | 101.46 | 13,276 |
| 2024-11-27 | 406.93 | 407.47 | 394.17 | 400.95 | 100.24 | 6,056 |
| 2024-11-26 | 401.98 | 413.91 | 398.70 | 408.85 | 102.21 | 11,732 |
| 2024-11-25 | 409.85 | 412.15 | 395.62 | 399.00 | 99.750 | 19,920 |
| 2024-11-22 | 405.50 | 407.50 | 399.51 | 405.15 | 101.29 | 11,448 |
| 2024-11-21 | 374.75 | 404.10 | 374.75 | 403.54 | 100.89 | 16,864 |
| 2024-11-20 | 380.11 | 382.02 | 375.00 | 380.11 | 95.028 | 6,760 |
| 2024-11-19 | 372.54 | 380.29 | 368.27 | 380.29 | 95.072 | 10,604 |
| 2024-11-18 | 375.61 | 379.17 | 369.62 | 369.64 | 92.411 | 7,388 |
| 2024-11-15 | 381.52 | 383.00 | 372.25 | 374.62 | 93.655 | 16,912 |
| 2024-11-14 | 396.00 | 396.00 | 384.49 | 388.65 | 97.163 | 7,224 |
| 2024-11-13 | 397.01 | 403.29 | 396.45 | 399.52 | 99.880 | 5,440 |
| 2024-11-12 | 402.98 | 402.98 | 394.39 | 394.49 | 98.622 | 12,824 |
| 2024-11-11 | 405.60 | 408.50 | 390.51 | 394.29 | 98.572 | 30,840 |
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.