Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	184.04	184.70	176.77	176.98	176.98	6,842,900
2026-10-15	187.97	188.66	178.47	185.58	185.58	10,322,200
2026-10-14	200.43	203.68	193.30	195.42	195.42	5,961,900
2026-10-13	204.98	205.20	197.60	204.52	204.52	7,981,100
2026-10-12	214.80	216.49	210.18	210.88	210.88	3,410,300
2026-10-09	215.38	217.41	213.65	216.74	216.74	4,329,200
2026-10-08	213.50	217.32	209.51	210.97	210.97	4,875,100
2026-10-07	211.30	217.32	209.13	215.83	215.83	4,995,900
2026-10-06	208.00	216.07	207.20	215.36	215.36	6,969,400
2026-10-05	207.76	208.91	204.50	206.90	206.90	3,560,300
2026-10-02	208.26	208.63	204.66	207.35	207.35	4,145,600
2026-10-01	204.70	206.35	200.77	204.49	204.49	4,106,100
2026-09-30	204.24	207.43	203.09	203.59	203.59	4,899,000
2026-09-29	207.10	207.48	201.35	202.86	202.86	4,551,800
2026-09-28	205.59	208.35	203.52	204.92	204.92	3,480,800
2026-09-25	208.86	212.00	205.53	206.55	206.55	4,377,000
2026-09-24	199.91	206.54	198.76	205.70	205.70	3,556,900
2026-09-23	205.46	206.48	200.75	203.47	203.47	3,965,900
2026-09-22	204.35	208.26	203.26	205.19	205.19	4,571,300
2026-09-21	203.47	205.95	200.75	205.42	205.42	4,998,500
2026-09-18	202.35	202.58	196.89	199.39	199.39	10,722,300
2026-09-17	203.11	204.91	192.98	199.53	199.53	7,162,400
2026-09-16	197.44	200.25	195.08	197.54	197.54	4,470,600
2026-09-15	191.89	194.69	190.86	192.84	192.84	4,909,600
2026-09-14	189.82	191.11	186.11	187.81	187.81	5,673,800
2026-09-11	192.23	200.25	192.11	199.59	199.59	4,638,000
2026-09-10	189.35	193.04	187.89	188.99	188.99	2,810,900
2026-09-09	194.86	196.96	192.05	192.93	192.93	3,673,900
2026-09-08	196.82	200.68	194.72	194.96	194.96	4,741,600
2026-09-04	192.82	197.10	190.56	193.78	193.78	4,204,100
2026-09-03	185.25	192.00	181.27	191.44	191.44	4,108,500
2026-09-02	188.00	189.89	184.08	186.10	186.10	4,363,800
2026-09-01	195.77	196.50	188.56	189.26	189.26	4,369,200
2026-08-31	195.50	197.99	193.91	195.69	195.69	5,021,700
2026-08-28	200.00	200.10	194.61	195.38	195.38	3,063,000
2026-08-27	205.90	206.13	199.22	201.09	201.09	4,692,700
2026-08-26	190.91	203.36	190.91	202.25	202.25	7,664,600
2026-08-25	192.34	193.15	188.06	190.94	190.94	4,387,863
2026-08-24	186.00	190.25	186.00	188.15	188.15	5,308,866
2026-08-21	183.77	190.44	183.59	188.65	188.65	8,123,600
2026-08-20	185.31	187.28	182.83	183.75	183.75	4,207,300
2026-08-19	195.04	195.50	184.51	186.45	186.45	5,740,500
2026-08-18	196.00	197.99	189.67	193.18	193.18	8,886,900
2026-08-17	201.16	202.27	198.34	201.80	201.80	5,683,900
2026-08-14	205.27	205.27	198.25	198.82	198.82	4,707,400
2026-08-13	209.79	210.11	203.55	203.62	203.62	7,907,800
2026-08-12	205.47	211.45	203.76	210.50	210.50	10,008,600
2026-08-11	194.57	198.92	190.48	197.85	197.85	6,277,300
2026-08-10	192.49	195.70	187.03	191.52	191.52	5,434,100
2026-08-07	198.00	198.00	187.50	188.67	188.67	7,208,500
2026-08-06	192.41	197.11	189.43	192.32	192.32	7,774,600
2026-08-05	210.19	214.89	191.01	197.31	197.31	20,227,000
2026-08-04	187.70	194.35	187.01	190.51	190.51	14,097,400
2026-08-03	174.42	186.57	173.45	184.89	184.89	8,335,700
2026-07-31	177.60	183.52	175.70	180.35	180.35	8,472,300
2026-07-30	164.56	171.51	164.49	171.02	171.02	7,284,700
2026-07-29	168.45	169.33	156.84	157.97	157.97	8,189,500
2026-07-28	165.57	169.97	159.27	169.71	169.71	8,561,600
2026-07-27	175.21	176.73	165.90	170.76	170.76	6,023,000
2026-07-24	174.00	177.51	170.91	173.99	173.99	4,721,500

Page 1 of 3 · 126 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.