Arista Networks Inc (BIT:1ANET)
Italy · Delayed Price · Currency is EUR 134.70
-0.42 (-0.31%)
At close: Oct 10, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 137.32 | 140.56 | 135.20 | 134.70 | 134.70 | -0.31% | 42 |
| Oct 9, 2025 | 135.00 | 135.20 | 134.46 | 135.12 | 135.12 | 1.30% | 175 |
| Oct 8, 2025 | 125.70 | 132.88 | 125.14 | 133.38 | 133.38 | 6.93% | 233 |
| Oct 7, 2025 | 128.32 | 128.32 | 128.32 | 124.74 | 124.74 | -3.11% | 22 |
| Oct 6, 2025 | 124.00 | 130.16 | 124.00 | 128.74 | 128.74 | 1.58% | 43 |
| Oct 3, 2025 | 123.84 | 123.86 | 123.82 | 126.74 | 126.74 | 3.29% | 34 |
| Oct 2, 2025 | 127.84 | 127.84 | 127.84 | 122.70 | 122.70 | -2.15% | 12 |
| Oct 1, 2025 | 123.30 | 124.34 | 122.80 | 125.40 | 125.40 | 1.87% | 47 |
| Sep 30, 2025 | 121.72 | 121.72 | 121.18 | 123.10 | 123.10 | 1.07% | 6 |
| Sep 29, 2025 | 123.16 | 123.16 | 122.96 | 121.80 | 121.80 | 0.59% | 49 |
| Sep 26, 2025 | 122.68 | 122.68 | 122.68 | 121.08 | 121.08 | 0.15% | 29 |
| Sep 25, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -1.35% | - |
| Sep 24, 2025 | 123.20 | 123.20 | 123.20 | 122.56 | 122.56 | -0.37% | 225 |
| Sep 23, 2025 | 123.82 | 123.82 | 123.82 | 123.02 | 123.02 | -1.73% | 105 |
| Sep 22, 2025 | 125.50 | 125.50 | 125.18 | 125.18 | 125.18 | -1.85% | 57 |
| Sep 19, 2025 | 126.12 | 126.12 | 125.60 | 127.54 | 127.54 | 3.44% | 46 |
| Sep 18, 2025 | 122.60 | 123.96 | 121.82 | 123.30 | 123.30 | 2.90% | 496 |
| Sep 17, 2025 | 120.04 | 120.04 | 117.58 | 119.82 | 119.82 | -0.08% | 24 |
| Sep 16, 2025 | 124.02 | 124.02 | 121.08 | 119.92 | 119.92 | -2.22% | 258 |
| Sep 15, 2025 | 120.06 | 121.24 | 118.78 | 122.64 | 122.64 | 0.97% | 381 |
| Sep 12, 2025 | 130.36 | 136.86 | 121.46 | 121.46 | 121.46 | -7.00% | 886 |
| Sep 11, 2025 | 130.00 | 132.00 | 129.72 | 130.60 | 130.60 | 1.86% | 93 |
| Sep 10, 2025 | 127.38 | 127.98 | 124.18 | 128.22 | 128.22 | 6.35% | 483 |
| Sep 9, 2025 | 119.88 | 119.88 | 119.88 | 120.56 | 120.56 | -0.50% | 24 |
| Sep 8, 2025 | 120.76 | 120.76 | 120.76 | 121.16 | 121.16 | 0.46% | 5 |
| Sep 5, 2025 | 121.44 | 121.44 | 120.00 | 120.60 | 120.60 | -0.25% | 135 |
| Sep 4, 2025 | 117.00 | 121.44 | 117.00 | 120.90 | 120.90 | 3.56% | 192 |
| Sep 3, 2025 | 117.00 | 117.74 | 117.00 | 116.74 | 116.74 | 0.97% | 112 |
| Sep 2, 2025 | 115.98 | 117.68 | 114.36 | 115.62 | 115.62 | 25.14% | 537 |
| Sep 1, 2025 | 122.38 | 122.38 | 122.38 | 92.39 | 92.39 | -20.50% | 19 |
| Aug 29, 2025 | 120.00 | 122.56 | 111.00 | 116.22 | 116.22 | 0.61% | 489 |
| Aug 28, 2025 | 113.82 | 114.50 | 112.60 | 115.52 | 115.52 | -0.05% | 335 |
| Aug 27, 2025 | 121.24 | 121.24 | 115.00 | 115.58 | 115.58 | 0.63% | 84 |
| Aug 26, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.88% | - |
| Aug 25, 2025 | 113.48 | 113.86 | 113.20 | 113.86 | 113.86 | 0.33% | 349 |
| Aug 22, 2025 | 113.06 | 113.06 | 113.06 | 113.48 | 113.48 | 0.59% | 265 |
| Aug 21, 2025 | 112.44 | 112.44 | 112.44 | 112.82 | 112.82 | 1.22% | 80 |
| Aug 20, 2025 | 112.68 | 112.68 | 110.80 | 111.46 | 111.46 | -3.51% | 67 |
| Aug 19, 2025 | 118.10 | 118.10 | 115.06 | 115.52 | 115.52 | -0.84% | 205 |
| Aug 18, 2025 | 105.52 | 117.00 | 105.52 | 116.50 | 116.50 | -0.56% | 49 |
| Aug 14, 2025 | 117.86 | 117.86 | 115.58 | 117.16 | 117.16 | -0.03% | 263 |
| Aug 13, 2025 | 121.54 | 121.80 | 121.08 | 117.20 | 117.20 | -1.71% | 320 |
| Aug 12, 2025 | 118.92 | 120.48 | 118.34 | 119.24 | 119.24 | -0.37% | 405 |
| Aug 11, 2025 | 125.26 | 125.26 | 118.32 | 119.68 | 119.68 | 0.54% | 355 |
| Aug 8, 2025 | 119.82 | 122.32 | 119.48 | 119.04 | 119.04 | 0.24% | 920 |
| Aug 7, 2025 | 120.08 | 124.78 | 119.42 | 118.76 | 118.76 | 0.37% | 363 |
| Aug 6, 2025 | 115.28 | 119.22 | 115.28 | 118.32 | 118.32 | 16.99% | 37 |
| Aug 5, 2025 | 105.10 | 105.44 | 104.30 | 101.14 | 101.14 | -2.15% | 103 |
| Aug 4, 2025 | 102.80 | 102.88 | 102.12 | 103.36 | 103.36 | 2.17% | 92 |
| Aug 1, 2025 | 103.68 | 105.32 | 101.16 | 101.16 | 101.16 | -7.14% | 2,036 |