Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 172.77 | 179.48 | 172.77 | 176.61 | 176.61 | 4,338,800 |
| 2026-07-22 | 171.14 | 176.41 | 170.00 | 174.87 | 174.87 | 3,342,900 |
| 2026-07-21 | 174.44 | 177.88 | 172.10 | 174.58 | 174.58 | 6,357,800 |
| 2026-07-20 | 168.94 | 172.60 | 168.32 | 169.35 | 169.35 | 6,025,900 |
| 2026-07-17 | 163.11 | 171.43 | 157.13 | 168.61 | 168.61 | 7,560,400 |
| 2026-07-16 | 169.21 | 170.28 | 163.68 | 168.56 | 168.56 | 8,412,300 |
| 2026-07-15 | 184.00 | 186.21 | 166.50 | 171.92 | 171.92 | 8,095,900 |
| 2026-07-14 | 183.90 | 185.60 | 175.69 | 182.57 | 182.57 | 7,566,300 |
| 2026-07-13 | 186.27 | 189.56 | 180.50 | 181.15 | 181.15 | 9,149,500 |
| 2026-07-10 | 185.30 | 187.62 | 182.50 | 186.96 | 186.96 | 5,592,500 |
| 2026-07-09 | 187.00 | 189.82 | 179.80 | 184.69 | 184.69 | 9,932,000 |
| 2026-07-08 | 166.18 | 181.27 | 165.99 | 181.05 | 181.05 | 11,912,800 |
| 2026-07-07 | 169.10 | 169.23 | 162.59 | 166.46 | 166.46 | 8,969,200 |
| 2026-07-06 | 162.87 | 177.20 | 161.36 | 173.28 | 173.28 | 8,509,300 |
| 2026-07-02 | 166.36 | 167.74 | 156.65 | 159.99 | 159.99 | 9,764,500 |
| 2026-07-01 | 165.56 | 170.50 | 159.20 | 166.62 | 166.62 | 9,098,200 |
| 2026-06-30 | 164.11 | 172.55 | 162.70 | 169.88 | 169.88 | 10,281,800 |
| 2026-06-29 | 158.86 | 165.66 | 155.22 | 164.10 | 164.10 | 8,535,700 |
| 2026-06-26 | 159.94 | 161.23 | 154.74 | 157.60 | 157.60 | 11,865,200 |
| 2026-06-25 | 167.76 | 170.16 | 159.46 | 165.45 | 165.45 | 8,231,200 |
| 2026-06-24 | 162.33 | 165.68 | 160.57 | 161.74 | 161.74 | 6,350,600 |
| 2026-06-23 | 165.43 | 165.43 | 159.36 | 162.20 | 162.20 | 7,770,100 |
| 2026-06-22 | 170.11 | 175.20 | 166.66 | 174.56 | 174.56 | 9,494,400 |
| 2026-06-18 | 171.20 | 172.00 | 167.59 | 169.67 | 169.67 | 11,130,400 |
| 2026-06-17 | 169.89 | 171.29 | 163.93 | 164.93 | 164.93 | 6,229,500 |
| 2026-06-16 | 169.30 | 171.21 | 166.78 | 168.01 | 168.01 | 8,090,900 |
| 2026-06-15 | 165.96 | 169.28 | 163.51 | 169.09 | 169.09 | 7,240,800 |
| 2026-06-12 | 160.11 | 165.25 | 159.14 | 163.24 | 163.24 | 6,052,500 |
| 2026-06-11 | 153.58 | 157.07 | 150.28 | 156.40 | 156.40 | 5,326,700 |
| 2026-06-10 | 151.00 | 154.97 | 149.00 | 151.76 | 151.76 | 6,867,400 |
| 2026-06-09 | 157.75 | 158.99 | 145.32 | 152.16 | 152.16 | 7,334,100 |
| 2026-06-08 | 157.95 | 159.23 | 153.25 | 156.40 | 156.40 | 6,043,100 |
| 2026-06-05 | 159.46 | 161.19 | 152.19 | 154.27 | 154.27 | 9,094,700 |
| 2026-06-04 | 163.08 | 167.79 | 157.40 | 166.01 | 166.01 | 10,214,000 |
| 2026-06-03 | 175.49 | 177.48 | 168.71 | 174.37 | 174.37 | 8,069,700 |
| 2026-06-02 | 170.70 | 177.48 | 170.69 | 175.33 | 175.33 | 9,144,300 |
| 2026-06-01 | 162.14 | 172.33 | 161.28 | 170.68 | 170.68 | 9,991,500 |
| 2026-05-29 | 157.40 | 161.50 | 155.80 | 159.47 | 159.47 | 15,385,900 |
| 2026-05-28 | 154.00 | 156.38 | 150.66 | 155.27 | 155.27 | 7,194,300 |
| 2026-05-27 | 157.85 | 158.11 | 153.57 | 154.31 | 154.31 | 6,982,200 |
| 2026-05-26 | 157.51 | 160.14 | 153.89 | 158.01 | 158.01 | 11,835,300 |
| 2026-05-22 | 152.26 | 154.39 | 149.00 | 154.03 | 154.03 | 10,554,600 |
| 2026-05-21 | 139.30 | 148.99 | 139.13 | 148.59 | 148.59 | 11,620,600 |
| 2026-05-20 | 142.00 | 143.26 | 137.50 | 140.49 | 140.49 | 9,617,000 |
| 2026-05-19 | 139.58 | 142.50 | 137.00 | 141.58 | 141.58 | 8,800,800 |
| 2026-05-18 | 143.02 | 143.67 | 138.64 | 141.71 | 141.71 | 8,634,500 |
| 2026-05-15 | 144.99 | 145.90 | 141.78 | 141.97 | 141.97 | 10,833,000 |
| 2026-05-14 | 142.50 | 147.89 | 141.00 | 147.81 | 147.81 | 15,728,200 |
| 2026-05-13 | 144.80 | 147.31 | 140.30 | 140.69 | 140.69 | 14,164,600 |
| 2026-05-12 | 136.78 | 142.94 | 135.37 | 142.54 | 142.54 | 12,796,100 |
| 2026-05-11 | 141.40 | 142.62 | 135.13 | 136.43 | 136.43 | 18,520,900 |
| 2026-05-08 | 142.65 | 143.99 | 138.60 | 141.77 | 141.77 | 20,371,600 |
| 2026-05-07 | 149.22 | 149.44 | 139.68 | 141.75 | 141.75 | 18,255,700 |
| 2026-05-06 | 153.00 | 154.83 | 140.58 | 147.06 | 147.06 | 35,627,200 |
| 2026-05-05 | 177.00 | 177.22 | 169.89 | 170.22 | 170.22 | 15,684,800 |
| 2026-05-04 | 175.68 | 179.10 | 172.29 | 172.62 | 172.62 | 7,167,900 |
| 2026-05-01 | 172.99 | 177.18 | 172.00 | 172.70 | 172.70 | 7,652,400 |
| 2026-04-30 | 172.01 | 173.58 | 167.76 | 172.71 | 172.71 | 6,141,700 |
| 2026-04-29 | 166.10 | 168.73 | 163.42 | 168.68 | 168.68 | 6,270,500 |
| 2026-04-28 | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | 7,414,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-04 | 4:1 |
| 2021-11-18 | 4:1 |
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.