Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 183.39 | 185.00 | 177.30 | 181.29 | 181.29 | 6,078 |
| 2026-10-19 | 179.37 | 186.00 | 176.30 | 182.98 | 182.98 | 15,582 |
| 2026-10-16 | 185.84 | 191.73 | 177.34 | 178.62 | 178.62 | 13,287 |
| 2026-10-15 | 192.50 | 194.00 | 178.26 | 182.70 | 182.70 | 17,074 |
| 2026-10-14 | 206.58 | 207.82 | 193.82 | 195.19 | 195.19 | 9,272 |
| 2026-10-13 | 207.86 | 211.73 | 197.23 | 203.98 | 203.98 | 34,026 |
| 2026-10-12 | 216.43 | 219.98 | 210.17 | 212.20 | 212.20 | 10,447 |
| 2026-10-09 | 209.42 | 217.42 | 208.41 | 217.32 | 217.32 | 8,158 |
| 2026-10-08 | 219.12 | 219.52 | 209.36 | 212.65 | 212.65 | 12,149 |
| 2026-10-07 | 214.88 | 217.13 | 209.00 | 215.65 | 215.65 | 13,754 |
| 2026-10-06 | 209.38 | 214.67 | 205.00 | 213.99 | 213.99 | 12,879 |
| 2026-10-05 | 208.83 | 210.07 | 204.43 | 207.85 | 207.85 | 15,336 |
| 2026-10-02 | 208.00 | 210.00 | 203.56 | 206.49 | 206.49 | 8,626 |
| 2026-10-01 | 204.36 | 208.00 | 200.11 | 204.43 | 204.43 | 7,602 |
| 2026-09-30 | 201.47 | 207.50 | 199.59 | 204.30 | 204.30 | 9,548 |
| 2026-09-29 | 203.51 | 208.00 | 201.35 | 204.00 | 204.00 | 6,691 |
| 2026-09-28 | 203.90 | 209.00 | 202.00 | 205.77 | 205.77 | 4,705 |
| 2026-09-25 | 203.95 | 212.11 | 201.94 | 208.66 | 208.66 | 7,677 |
| 2026-09-24 | 202.48 | 206.59 | 197.00 | 204.68 | 204.68 | 4,564 |
| 2026-09-23 | 202.62 | 208.00 | 200.66 | 202.61 | 202.61 | 3,521 |
| 2026-09-22 | 205.98 | 208.25 | 201.12 | 203.58 | 203.58 | 16,038 |
| 2026-09-21 | 202.88 | 205.00 | 200.00 | 204.77 | 204.77 | 6,375 |
| 2026-09-18 | 200.47 | 204.00 | 196.74 | 198.18 | 198.18 | 11,012 |
| 2026-09-17 | 200.30 | 205.00 | 191.95 | 199.38 | 199.38 | 12,555 |
| 2026-09-16 | 193.48 | 200.32 | 191.10 | 199.72 | 199.72 | 9,552 |
| 2026-09-15 | 190.51 | 194.74 | 186.69 | 192.80 | 192.80 | 11,028 |
| 2026-09-14 | 195.30 | 200.00 | 186.10 | 190.18 | 190.18 | 33,031 |
| 2026-09-11 | 187.31 | 200.28 | 187.31 | 199.37 | 199.37 | 6,270 |
| 2026-09-10 | 193.03 | 197.83 | 186.84 | 189.76 | 189.76 | 6,192 |
| 2026-09-09 | 196.40 | 197.79 | 192.54 | 192.54 | 192.54 | 8,182 |
| 2026-09-08 | 195.25 | 200.58 | 194.20 | 198.36 | 198.36 | 8,876 |
| 2026-09-04 | 192.79 | 196.99 | 191.00 | 191.56 | 191.56 | 5,033 |
| 2026-09-03 | 188.14 | 192.00 | 181.20 | 190.42 | 190.42 | 6,264 |
| 2026-09-02 | 188.00 | 190.26 | 184.06 | 184.51 | 184.51 | 15,998 |
| 2026-09-01 | 197.00 | 199.01 | 189.10 | 190.10 | 190.10 | 13,634 |
| 2026-08-28 | 198.57 | 202.50 | 194.61 | 196.10 | 196.10 | 6,759 |
| 2026-08-27 | 202.94 | 207.00 | 199.77 | 200.02 | 200.02 | 13,909 |
| 2026-08-26 | 192.76 | 201.22 | 189.30 | 201.15 | 201.15 | 11,123 |
| 2026-08-25 | 186.00 | 194.80 | 186.00 | 188.44 | 188.44 | 4,601 |
| 2026-08-24 | 188.47 | 192.27 | 182.46 | 188.05 | 188.05 | 5,156 |
| 2026-08-21 | 183.45 | 190.00 | 179.16 | 189.58 | 189.58 | 7,651 |
| 2026-08-20 | 186.27 | 190.79 | 183.47 | 184.26 | 184.26 | 29,823 |
| 2026-08-19 | 192.17 | 197.00 | 184.51 | 187.33 | 187.33 | 27,460 |
| 2026-08-18 | 199.20 | 202.05 | 189.67 | 193.76 | 193.76 | 14,192 |
| 2026-08-17 | 199.99 | 205.00 | 198.28 | 200.32 | 200.32 | 6,700 |
| 2026-08-14 | 205.55 | 207.95 | 198.22 | 199.85 | 199.85 | 5,889 |
| 2026-08-13 | 210.98 | 211.18 | 205.52 | 207.60 | 207.60 | 13,344 |
| 2026-08-12 | 198.58 | 211.36 | 193.12 | 211.00 | 211.00 | 13,390 |
| 2026-08-11 | 192.73 | 198.99 | 188.50 | 194.93 | 194.93 | 15,971 |
| 2026-08-10 | 190.59 | 195.95 | 187.01 | 191.86 | 191.86 | 5,958 |
| 2026-08-07 | 192.05 | 198.97 | 187.52 | 187.92 | 187.92 | 8,291 |
| 2026-08-06 | 196.79 | 199.00 | 189.10 | 193.03 | 193.03 | 23,155 |
| 2026-08-05 | 216.30 | 223.00 | 191.00 | 201.42 | 201.42 | 63,451 |
| 2026-08-04 | 184.41 | 194.45 | 184.10 | 193.00 | 193.00 | 19,052 |
| 2026-08-03 | 182.61 | 184.45 | 172.00 | 184.17 | 184.17 | 12,903 |
| 2026-07-31 | 174.00 | 183.65 | 166.42 | 180.13 | 180.13 | 21,227 |
| 2026-07-30 | 160.88 | 171.73 | 158.00 | 168.72 | 168.72 | 15,905 |
| 2026-07-29 | 166.95 | 172.15 | 156.70 | 161.15 | 161.15 | 14,761 |
| 2026-07-28 | 168.45 | 170.15 | 159.06 | 168.00 | 168.00 | 31,457 |
| 2026-07-27 | 175.72 | 179.73 | 165.79 | 171.88 | 171.88 | 8,904 |
Page 1 of 3 · 125 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.