Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 161.09 | 162.12 | 155.74 | 157.69 | 157.69 | 6,209,297 |
| 2025-10-30 | 162.47 | 164.94 | 158.40 | 158.44 | 158.44 | 6,911,343 |
| 2025-10-29 | 157.21 | 162.40 | 156.78 | 162.03 | 162.03 | 6,901,369 |
| 2025-10-28 | 156.62 | 158.66 | 152.33 | 156.77 | 156.77 | 5,037,400 |
| 2025-10-27 | 157.41 | 157.70 | 155.01 | 156.81 | 156.81 | 5,509,100 |
| 2025-10-24 | 155.00 | 155.83 | 152.30 | 153.82 | 153.82 | 5,170,800 |
| 2025-10-23 | 146.78 | 153.95 | 146.64 | 152.76 | 152.76 | 7,327,400 |
| 2025-10-22 | 145.87 | 147.49 | 141.68 | 146.59 | 146.59 | 7,349,200 |
| 2025-10-21 | 145.45 | 147.61 | 144.14 | 145.94 | 145.94 | 3,648,900 |
| 2025-10-20 | 146.33 | 149.88 | 146.19 | 146.48 | 146.48 | 6,120,700 |
| 2025-10-17 | 143.01 | 144.50 | 139.24 | 143.10 | 143.10 | 6,533,900 |
| 2025-10-16 | 144.90 | 147.65 | 143.86 | 146.01 | 146.01 | 6,909,500 |
| 2025-10-15 | 140.42 | 145.39 | 140.11 | 143.38 | 143.38 | 8,687,000 |
| 2025-10-14 | 142.99 | 143.02 | 136.79 | 138.79 | 138.79 | 13,672,400 |
| 2025-10-13 | 160.76 | 162.00 | 145.09 | 147.45 | 147.45 | 14,233,900 |
| 2025-10-10 | 159.86 | 162.68 | 153.74 | 154.10 | 154.10 | 10,459,300 |
| 2025-10-09 | 157.00 | 159.80 | 154.60 | 158.23 | 158.23 | 8,459,900 |
| 2025-10-08 | 147.99 | 158.51 | 147.41 | 157.36 | 157.36 | 11,283,400 |
| 2025-10-07 | 150.48 | 151.55 | 143.28 | 145.29 | 145.29 | 7,348,700 |
| 2025-10-06 | 151.60 | 153.73 | 149.50 | 149.50 | 149.50 | 7,277,600 |
| 2025-10-03 | 146.01 | 149.09 | 144.10 | 145.50 | 145.50 | 7,178,600 |
| 2025-10-02 | 150.00 | 150.54 | 141.25 | 144.46 | 144.46 | 9,473,800 |
| 2025-10-01 | 144.65 | 149.95 | 143.02 | 149.27 | 149.27 | 7,820,700 |
| 2025-09-30 | 143.43 | 145.84 | 143.16 | 145.71 | 145.71 | 5,828,900 |
| 2025-09-29 | 144.92 | 147.80 | 142.62 | 143.37 | 143.37 | 6,183,600 |
| 2025-09-26 | 144.09 | 144.40 | 140.76 | 142.50 | 142.50 | 4,867,700 |
| 2025-09-25 | 141.69 | 143.24 | 139.23 | 143.06 | 143.06 | 6,325,300 |
| 2025-09-24 | 144.68 | 144.68 | 141.29 | 142.64 | 142.64 | 7,035,700 |
| 2025-09-23 | 144.86 | 147.46 | 143.02 | 144.09 | 144.09 | 8,215,500 |
| 2025-09-22 | 148.78 | 149.71 | 145.06 | 145.40 | 145.40 | 8,675,200 |
| 2025-09-19 | 148.90 | 150.25 | 146.67 | 149.61 | 149.61 | 17,810,900 |
| 2025-09-18 | 144.00 | 146.72 | 143.43 | 146.66 | 146.66 | 6,939,000 |
| 2025-09-17 | 142.64 | 143.43 | 138.50 | 142.84 | 142.84 | 8,295,400 |
| 2025-09-16 | 145.26 | 147.37 | 141.00 | 142.16 | 142.16 | 9,382,400 |
| 2025-09-15 | 139.60 | 146.90 | 139.17 | 145.43 | 145.43 | 12,140,800 |
| 2025-09-12 | 149.18 | 149.47 | 139.02 | 139.39 | 139.39 | 17,894,900 |
| 2025-09-11 | 151.99 | 156.32 | 150.36 | 153.04 | 153.04 | 13,666,200 |
| 2025-09-10 | 145.56 | 151.71 | 144.90 | 150.72 | 150.72 | 19,772,500 |
| 2025-09-09 | 140.97 | 142.88 | 139.51 | 141.91 | 141.91 | 6,158,500 |
| 2025-09-08 | 143.80 | 144.10 | 139.84 | 140.01 | 140.01 | 7,925,500 |
| 2025-09-05 | 144.13 | 145.46 | 140.25 | 142.85 | 142.85 | 9,567,500 |
| 2025-09-04 | 138.93 | 142.50 | 138.73 | 141.17 | 141.17 | 8,365,000 |
| 2025-09-03 | 135.68 | 137.91 | 134.86 | 137.38 | 137.38 | 6,840,100 |
| 2025-09-02 | 132.41 | 136.61 | 131.00 | 135.87 | 135.87 | 7,415,200 |
| 2025-08-29 | 135.51 | 137.67 | 134.48 | 136.55 | 136.55 | 7,959,600 |
| 2025-08-28 | 131.50 | 136.84 | 130.35 | 136.23 | 136.23 | 8,372,500 |
| 2025-08-27 | 134.24 | 134.96 | 132.69 | 133.27 | 133.27 | 6,271,600 |
| 2025-08-26 | 132.79 | 134.94 | 132.21 | 134.27 | 134.27 | 7,242,100 |
| 2025-08-25 | 133.58 | 133.77 | 130.33 | 133.04 | 133.04 | 5,341,200 |
| 2025-08-22 | 130.70 | 135.00 | 129.36 | 133.25 | 133.25 | 7,362,100 |
| 2025-08-21 | 130.67 | 132.16 | 129.33 | 132.03 | 132.03 | 5,873,700 |
| 2025-08-20 | 131.30 | 132.12 | 127.58 | 131.47 | 131.47 | 9,449,800 |
| 2025-08-19 | 137.00 | 137.62 | 131.91 | 132.78 | 132.78 | 9,630,300 |
| 2025-08-18 | 136.42 | 138.17 | 134.76 | 138.04 | 138.04 | 5,098,200 |
| 2025-08-15 | 136.34 | 138.55 | 134.83 | 137.30 | 137.30 | 6,056,300 |
| 2025-08-14 | 136.63 | 137.67 | 132.45 | 136.48 | 136.48 | 7,285,500 |
| 2025-08-13 | 141.27 | 141.99 | 136.01 | 138.01 | 138.01 | 9,178,100 |
| 2025-08-12 | 138.55 | 141.45 | 138.20 | 141.25 | 141.25 | 7,457,400 |
| 2025-08-11 | 137.75 | 141.75 | 137.01 | 137.65 | 137.65 | 7,837,900 |
| 2025-08-08 | 139.60 | 140.55 | 136.93 | 139.18 | 139.18 | 9,767,700 |
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.