Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	139.60	140.55	136.93	139.18	139.18	9,767,700
2025-08-07	139.08	141.01	135.54	139.28	139.28	11,165,800
2025-08-06	133.79	139.53	133.57	138.78	138.78	25,997,100
2025-08-05	121.50	121.50	116.66	118.12	118.12	14,691,100
2025-08-04	117.57	120.69	117.55	120.35	120.35	9,524,100
2025-08-01	117.83	118.78	115.41	117.57	117.57	11,560,600
2025-07-31	124.54	125.81	121.35	123.22	123.22	16,040,900
2025-07-30	119.63	123.10	119.60	122.09	122.09	9,861,700
2025-07-29	118.00	119.86	117.31	118.62	118.62	9,916,700
2025-07-28	115.00	117.87	114.83	117.55	117.55	9,431,500
2025-07-25	113.75	115.10	113.55	114.28	114.28	4,868,100
2025-07-24	114.00	114.60	112.80	114.04	114.04	5,370,200
2025-07-23	111.13	113.39	111.00	113.04	113.04	7,428,900
2025-07-22	111.61	111.61	106.99	109.78	109.78	7,779,700
2025-07-21	111.75	113.04	110.62	111.61	111.61	6,686,800
2025-07-18	112.61	112.69	110.88	111.78	111.78	6,007,600
2025-07-17	108.22	112.55	108.22	111.98	111.98	8,587,100
2025-07-16	107.35	108.57	104.68	108.30	108.30	6,384,000
2025-07-15	108.50	109.20	106.35	107.37	107.37	7,456,400
2025-07-14	108.23	109.89	106.25	108.37	108.37	8,871,000
2025-07-11	106.23	109.45	105.68	108.57	108.57	12,954,500
2025-07-10	106.10	106.55	102.68	106.29	106.29	9,371,000
2025-07-09	103.85	107.32	103.64	106.28	106.28	14,511,700
2025-07-08	103.04	103.67	100.95	103.39	103.39	7,297,000
2025-07-07	101.80	102.21	100.33	101.47	101.47	6,245,100
2025-07-03	101.33	103.50	101.30	102.52	102.52	5,296,700
2025-07-02	98.120	101.21	97.140	101.13	101.13	8,326,300
2025-07-01	102.31	102.72	97.350	98.910	98.910	8,685,500
2025-06-30	102.00	103.13	101.00	102.31	102.31	12,519,500
2025-06-27	101.65	102.25	98.880	99.390	99.390	10,396,100
2025-06-26	97.330	102.12	97.330	101.59	101.59	15,262,400
2025-06-25	95.640	96.660	94.500	96.310	96.310	7,883,500
2025-06-24	94.650	95.120	92.700	94.970	94.970	11,279,800
2025-06-23	86.440	92.380	85.580	91.950	91.950	16,234,000
2025-06-20	90.840	91.230	85.775	86.250	86.250	18,552,800
2025-06-18	89.880	91.474	89.000	90.240	90.240	9,164,100
2025-06-17	94.300	94.698	89.540	89.680	89.680	11,797,600
2025-06-16	92.700	95.340	92.525	95.090	95.090	7,734,700
2025-06-13	94.500	94.940	92.120	92.350	92.350	6,217,300
2025-06-12	94.300	97.430	94.220	95.770	95.770	8,765,700
2025-06-11	92.725	94.380	91.250	94.210	94.210	9,307,500
2025-06-10	97.000	97.471	92.250	93.700	93.700	8,785,700
2025-06-09	97.980	98.825	96.770	96.800	96.800	8,000,700
2025-06-06	96.110	97.630	95.260	97.250	97.250	6,622,800
2025-06-05	95.650	96.555	94.290	95.180	95.180	7,932,600
2025-06-04	94.770	96.360	94.670	94.940	94.940	9,528,000
2025-06-03	90.460	94.910	90.020	94.500	94.500	12,112,700
2025-06-02	86.310	89.820	86.275	89.780	89.780	9,415,000
2025-05-30	85.940	86.700	83.858	86.640	86.640	16,492,800
2025-05-29	90.700	90.700	86.260	86.370	86.370	17,927,400
2025-05-28	93.090	93.545	92.325	92.790	92.790	5,570,900
2025-05-27	92.900	93.112	91.890	92.490	92.490	7,884,100
2025-05-23	90.000	91.630	89.540	91.200	91.200	7,452,500
2025-05-22	92.430	93.440	91.400	92.560	92.560	5,523,400
2025-05-21	92.770	95.410	92.195	92.430	92.430	8,339,500
2025-05-20	95.580	95.970	94.680	95.670	95.670	5,882,800
2025-05-19	94.430	96.900	93.614	96.700	96.700	6,161,700
2025-05-16	96.620	96.780	95.360	96.420	96.420	5,900,000
2025-05-15	95.340	96.420	94.540	96.070	96.070	8,292,100
2025-05-14	99.150	99.470	96.421	98.220	98.220	11,725,400

← NewerPage 6 of 52 · 3,111 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.