Explain this page
Arphra AIPlain-English read on Arista Networks, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 175.68 | 179.09 | 172.66 | 173.12 | 173.12 | 173.12 | 0.00% | 135,182 |
| May 01, 2026 | 172.99 | 177.18 | 172.00 | 172.70 | 172.70 | 172.70 | 0.00% | 7,652,433 |
| Apr 30, 2026 | 172.01 | 173.58 | 167.76 | 172.71 | 172.71 | 172.71 | 0.00% | 6,141,700 |
| Apr 29, 2026 | 166.10 | 168.73 | 163.42 | 168.68 | 168.68 | 168.68 | 0.00% | 6,270,538 |
| Apr 28, 2026 | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | 165.29 | 0.00% | 7,414,100 |
| Apr 27, 2026 | 176.72 | 176.76 | 168.51 | 172.47 | 172.47 | 172.47 | 0.00% | 6,782,537 |
| Apr 24, 2026 | 174.53 | 179.80 | 173.52 | 176.91 | 176.91 | 176.91 | 0.00% | 7,508,022 |
| Apr 23, 2026 | 177.50 | 177.75 | 169.38 | 172.55 | 172.55 | 172.55 | 0.00% | 7,428,000 |
| Apr 22, 2026 | 174.40 | 178.48 | 171.14 | 177.73 | 177.73 | 177.73 | 0.00% | 8,699,422 |
| Apr 21, 2026 | 170.00 | 173.85 | 167.22 | 172.86 | 172.86 | 172.86 | 0.00% | 8,918,900 |
| Apr 20, 2026 | 165.00 | 167.90 | 164.49 | 166.85 | 166.85 | 166.85 | 0.00% | 6,113,334 |
| Apr 17, 2026 | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 164.23 | 0.00% | 8,216,400 |
| Apr 16, 2026 | 155.92 | 161.01 | 153.36 | 161.01 | 161.01 | 161.01 | 0.00% | 7,205,615 |
| Apr 15, 2026 | 154.82 | 155.23 | 150.52 | 154.33 | 154.33 | 154.33 | 0.00% | 5,835,301 |
| Apr 14, 2026 | 153.99 | 155.41 | 150.99 | 154.37 | 154.37 | 154.37 | 0.00% | 7,114,015 |
| Apr 13, 2026 | 146.73 | 152.14 | 144.80 | 152.02 | 152.02 | 152.02 | 0.00% | 7,217,926 |
| Apr 10, 2026 | 147.54 | 149.34 | 145.40 | 147.35 | 147.35 | 147.35 | 0.00% | 7,054,131 |
| Apr 09, 2026 | 145.11 | 146.19 | 141.11 | 146.05 | 146.05 | 146.05 | 0.00% | 7,266,114 |
| Apr 08, 2026 | 143.00 | 146.16 | 141.12 | 145.07 | 145.07 | 145.07 | 0.00% | 12,136,800 |
| Apr 07, 2026 | 127.85 | 133.70 | 127.55 | 133.64 | 133.64 | 133.64 | 0.00% | 5,758,018 |
| Apr 06, 2026 | 127.32 | 128.17 | 125.17 | 126.25 | 126.25 | 126.25 | 0.00% | 3,033,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.