Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	176.72	176.76	168.51	172.47	172.47	6,782,500
2026-04-24	174.53	179.80	173.52	176.91	176.91	7,508,000
2026-04-23	177.50	177.75	169.38	172.55	172.55	7,428,000
2026-04-22	174.40	178.48	171.14	177.73	177.73	8,699,400
2026-04-21	170.00	173.85	167.22	172.86	172.86	8,918,900
2026-04-20	165.00	167.90	164.49	166.85	166.85	6,113,300
2026-04-17	162.24	165.28	160.47	164.23	164.23	8,216,400
2026-04-16	155.92	161.01	153.36	161.01	161.01	7,205,600
2026-04-15	154.82	155.23	150.52	154.33	154.33	5,835,300
2026-04-14	153.99	155.41	150.99	154.37	154.37	7,114,000
2026-04-13	146.73	152.14	144.80	152.02	152.02	7,217,900
2026-04-10	147.54	149.34	145.40	147.35	147.35	7,054,100
2026-04-09	145.11	146.19	141.11	146.05	146.05	7,266,100
2026-04-08	143.00	146.16	141.12	145.07	145.07	12,136,800
2026-04-07	127.85	133.70	127.55	133.64	133.64	5,758,000
2026-04-06	127.32	128.17	125.17	126.25	126.25	3,033,100
2026-04-02	121.10	127.20	119.79	126.68	126.68	5,125,100
2026-04-01	126.06	127.25	124.66	124.85	124.85	5,037,700
2026-03-31	118.62	123.46	117.42	122.78	122.78	7,837,700
2026-03-30	122.01	123.34	115.42	116.13	116.13	7,540,500
2026-03-27	121.34	123.72	120.34	120.77	120.77	5,940,233
2026-03-26	131.79	132.50	122.51	122.55	122.55	7,553,542
2026-03-25	133.21	135.08	131.15	135.01	135.01	5,353,268
2026-03-24	134.21	135.70	129.19	130.80	130.80	7,858,850
2026-03-23	133.48	138.21	132.20	135.88	135.88	6,402,155
2026-03-20	134.00	135.30	128.90	131.22	131.22	11,351,550
2026-03-19	133.74	136.57	132.35	136.26	136.26	4,418,865
2026-03-18	133.50	137.56	133.50	136.07	136.07	5,264,126
2026-03-17	135.01	136.70	132.31	133.07	133.07	5,958,965
2026-03-16	133.87	136.28	131.91	135.35	135.35	7,884,154
2026-03-13	134.82	137.60	130.51	133.57	133.57	5,364,822
2026-03-12	137.74	137.78	133.69	134.03	134.03	5,494,208
2026-03-11	139.16	141.14	137.65	138.23	138.23	4,171,895
2026-03-10	138.00	141.77	137.89	139.62	139.62	5,435,820
2026-03-09	130.41	137.68	129.79	137.17	137.17	6,715,157
2026-03-06	136.39	139.06	132.73	132.89	132.89	6,281,963
2026-03-05	135.12	139.48	134.00	139.40	139.40	8,393,018
2026-03-04	127.87	135.56	127.40	134.83	134.83	6,897,724
2026-03-03	125.33	126.83	122.37	124.60	124.60	6,119,674
2026-03-02	129.65	130.69	127.26	129.30	129.30	6,874,981
2026-02-27	127.52	133.58	127.50	133.50	133.50	9,043,346
2026-02-26	132.00	132.22	126.92	130.25	130.25	6,360,701
2026-02-25	129.37	133.78	128.64	132.89	132.89	7,611,583
2026-02-24	130.25	130.73	124.38	128.77	128.77	8,120,020
2026-02-23	131.23	131.64	126.26	127.43	127.43	9,706,757
2026-02-20	136.02	138.33	132.15	132.79	132.79	8,308,963
2026-02-19	138.61	140.32	135.37	137.23	137.23	5,260,619
2026-02-18	140.46	142.50	136.69	139.54	139.54	9,955,678
2026-02-17	140.64	145.00	140.00	142.58	142.58	8,724,172
2026-02-13	145.82	148.77	138.00	141.59	141.59	21,822,980
2026-02-12	138.00	138.50	132.01	135.12	135.12	16,322,110
2026-02-11	145.11	145.24	138.22	140.66	140.66	6,942,379
2026-02-10	144.33	145.04	141.80	143.45	143.45	6,138,123
2026-02-09	138.28	142.27	136.06	141.74	141.74	6,801,389
2026-02-06	131.40	137.61	130.32	137.49	137.49	8,986,820
2026-02-05	127.73	130.31	125.34	128.67	128.67	9,640,539
2026-02-04	138.00	139.37	129.24	130.28	130.28	13,313,780
2026-02-03	140.72	143.27	135.33	139.39	139.39	8,202,277
2026-02-02	141.32	143.11	138.22	138.37	138.37	7,719,198
2026-01-30	145.85	148.06	141.44	141.74	141.74	6,364,003

← NewerPage 3 of 5 · 250 trading daysOlder →

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.