Arista Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-23	172.77	179.48	172.77	176.61	176.61	4,338,800
2026-07-22	171.14	176.41	170.00	174.87	174.87	3,342,900
2026-07-21	174.44	177.88	172.10	174.58	174.58	6,357,800
2026-07-20	168.94	172.60	168.32	169.35	169.35	6,025,900
2026-07-17	163.11	171.43	157.13	168.61	168.61	7,560,400
2026-07-16	169.21	170.28	163.68	168.56	168.56	8,412,300
2026-07-15	184.00	186.21	166.50	171.92	171.92	8,095,900
2026-07-14	183.90	185.60	175.69	182.57	182.57	7,566,300
2026-07-13	186.27	189.56	180.50	181.15	181.15	9,149,500
2026-07-10	185.30	187.62	182.50	186.96	186.96	5,592,500
2026-07-09	187.00	189.82	179.80	184.69	184.69	9,932,000
2026-07-08	166.18	181.27	165.99	181.05	181.05	11,912,800
2026-07-07	169.10	169.23	162.59	166.46	166.46	8,969,200
2026-07-06	162.87	177.20	161.36	173.28	173.28	8,509,300
2026-07-02	166.36	167.74	156.65	159.99	159.99	9,764,500
2026-07-01	165.56	170.50	159.20	166.62	166.62	9,098,200
2026-06-30	164.11	172.55	162.70	169.88	169.88	10,281,800
2026-06-29	158.86	165.66	155.22	164.10	164.10	8,535,700
2026-06-26	159.94	161.23	154.74	157.60	157.60	11,865,200
2026-06-25	167.76	170.16	159.46	165.45	165.45	8,231,200
2026-06-24	162.33	165.68	160.57	161.74	161.74	6,350,600
2026-06-23	165.43	165.43	159.36	162.20	162.20	7,770,100
2026-06-22	170.11	175.20	166.66	174.56	174.56	9,494,400
2026-06-18	171.20	172.00	167.59	169.67	169.67	11,130,400
2026-06-17	169.89	171.29	163.93	164.93	164.93	6,229,500
2026-06-16	169.30	171.21	166.78	168.01	168.01	8,090,900
2026-06-15	165.96	169.28	163.51	169.09	169.09	7,240,800
2026-06-12	160.11	165.25	159.14	163.24	163.24	6,052,500
2026-06-11	153.58	157.07	150.28	156.40	156.40	5,326,700
2026-06-10	151.00	154.97	149.00	151.76	151.76	6,867,400
2026-06-09	157.75	158.99	145.32	152.16	152.16	7,334,100
2026-06-08	157.95	159.23	153.25	156.40	156.40	6,043,100
2026-06-05	159.46	161.19	152.19	154.27	154.27	9,094,700
2026-06-04	163.08	167.79	157.40	166.01	166.01	10,214,000
2026-06-03	175.49	177.48	168.71	174.37	174.37	8,069,700
2026-06-02	170.70	177.48	170.69	175.33	175.33	9,144,300
2026-06-01	162.14	172.33	161.28	170.68	170.68	9,991,500
2026-05-29	157.40	161.50	155.80	159.47	159.47	15,385,900
2026-05-28	154.00	156.38	150.66	155.27	155.27	7,194,300
2026-05-27	157.85	158.11	153.57	154.31	154.31	6,982,200
2026-05-26	157.51	160.14	153.89	158.01	158.01	11,835,300
2026-05-22	152.26	154.39	149.00	154.03	154.03	10,554,600
2026-05-21	139.30	148.99	139.13	148.59	148.59	11,620,600
2026-05-20	142.00	143.26	137.50	140.49	140.49	9,617,000
2026-05-19	139.58	142.50	137.00	141.58	141.58	8,800,800
2026-05-18	143.02	143.67	138.64	141.71	141.71	8,634,500
2026-05-15	144.99	145.90	141.78	141.97	141.97	10,833,000
2026-05-14	142.50	147.89	141.00	147.81	147.81	15,728,200
2026-05-13	144.80	147.31	140.30	140.69	140.69	14,164,600
2026-05-12	136.78	142.94	135.37	142.54	142.54	12,796,100
2026-05-11	141.40	142.62	135.13	136.43	136.43	18,520,900
2026-05-08	142.65	143.99	138.60	141.77	141.77	20,371,600
2026-05-07	149.22	149.44	139.68	141.75	141.75	18,255,700
2026-05-06	153.00	154.83	140.58	147.06	147.06	35,627,200
2026-05-05	177.00	177.22	169.89	170.22	170.22	15,684,800

← NewerPage 2 of 3 · 128 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.