Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	150.15	151.55	145.33	148.15	148.15	8,915,281
2026-01-28	150.35	151.80	145.57	150.15	150.15	8,568,182
2026-01-27	144.86	149.27	143.80	146.69	146.69	8,696,951
2026-01-26	139.32	146.41	139.24	143.72	143.72	10,658,190
2026-01-23	138.37	138.90	134.86	136.34	136.34	8,053,924
2026-01-22	139.84	146.40	137.42	138.41	138.41	14,906,710
2026-01-21	127.86	129.55	125.04	127.29	127.29	5,931,043
2026-01-20	126.49	130.38	125.78	127.52	127.52	6,371,343
2026-01-16	132.18	132.94	129.33	129.83	129.83	5,987,027
2026-01-15	127.59	133.34	127.37	130.59	130.59	8,562,273
2026-01-14	128.76	129.76	123.34	125.09	125.09	7,414,638
2026-01-13	123.70	130.69	123.05	129.93	129.93	8,638,925
2026-01-12	121.60	124.46	120.00	123.42	123.42	8,795,880
2026-01-09	124.57	124.83	121.90	122.89	122.89	8,989,651
2026-01-08	129.37	129.60	122.81	123.72	123.72	8,944,152
2026-01-07	130.01	131.66	128.64	130.08	130.08	7,550,659
2026-01-06	137.90	137.93	132.50	132.58	132.58	8,003,950
2026-01-05	138.34	141.41	134.51	137.19	137.19	9,691,914
2026-01-02	134.05	136.09	132.19	133.60	133.60	4,707,434
2025-12-31	132.50	132.83	130.88	131.03	131.03	3,821,621
2025-12-30	134.25	134.45	132.37	132.44	132.44	4,081,053
2025-12-29	131.15	135.30	131.04	134.15	134.15	6,199,667
2025-12-26	131.00	132.13	130.45	131.84	131.84	2,308,396
2025-12-24	131.13	131.50	130.11	130.77	130.77	1,642,423
2025-12-23	129.32	131.72	129.25	131.32	131.32	2,884,256
2025-12-22	133.43	134.00	130.22	130.73	130.73	5,547,260
2025-12-19	125.01	132.52	125.01	131.12	131.12	12,713,080
2025-12-18	125.00	127.16	123.88	124.62	124.62	5,515,199
2025-12-17	125.94	126.83	121.63	122.36	122.36	8,589,158
2025-12-16	126.14	127.84	124.20	126.13	126.13	6,656,063
2025-12-15	125.50	127.36	123.61	125.89	125.89	6,441,923
2025-12-12	132.48	134.05	124.30	124.76	124.76	8,508,725
2025-12-11	135.53	136.40	128.95	134.39	134.39	6,679,540
2025-12-10	131.05	134.44	130.25	132.36	132.36	5,921,279
2025-12-09	128.70	130.80	127.32	130.04	130.04	5,227,945
2025-12-08	129.73	133.57	128.21	129.11	129.11	7,813,823
2025-12-05	128.50	129.66	126.84	128.59	128.59	5,166,270
2025-12-04	127.08	130.78	126.74	128.55	128.55	4,516,443
2025-12-03	126.16	128.50	123.75	127.80	127.80	5,286,336
2025-12-02	129.75	131.04	126.27	127.22	127.22	5,619,048
2025-12-01	128.98	129.50	126.14	128.11	128.11	4,684,640
2025-11-28	130.00	131.41	128.12	130.68	130.68	3,893,910
2025-11-26	127.48	128.48	125.25	127.65	127.65	5,995,026
2025-11-25	122.40	125.91	122.32	125.04	125.04	7,143,360
2025-11-24	118.92	122.42	118.20	122.17	122.17	12,758,640
2025-11-21	118.42	120.01	114.52	117.43	117.43	16,704,109
2025-11-20	129.89	131.79	118.90	119.59	119.59	12,641,990
2025-11-19	123.05	126.57	122.90	124.81	124.81	7,703,516
2025-11-18	125.75	127.55	122.08	123.45	123.45	12,561,120
2025-11-17	131.35	133.32	125.40	127.26	127.26	12,455,890
2025-11-14	127.06	135.37	125.36	131.37	131.37	10,672,450
2025-11-13	134.43	135.58	129.17	130.30	130.30	10,471,430
2025-11-12	136.22	136.60	133.78	134.98	134.98	6,471,447
2025-11-11	134.87	136.38	132.41	134.93	134.93	7,189,345
2025-11-10	137.50	138.98	134.59	137.26	137.26	6,974,297
2025-11-07	134.41	136.61	132.45	134.65	134.65	11,341,600
2025-11-06	140.65	141.99	132.59	134.02	134.02	13,296,140
2025-11-05	142.67	148.00	140.02	140.42	140.42	15,900,960
2025-11-04	152.86	157.03	150.99	153.55	153.55	9,026,397
2025-11-03	160.50	160.90	155.42	157.59	157.59	6,422,607

← NewerPage 4 of 52 · 3,110 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.