Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	107.00	114.00	107.00	116.28	116.28	8.39%	286
Mar 3, 2026	108.52	108.52	107.02	107.28	107.28	-4.71%	198
Mar 2, 2026	108.76	111.40	108.76	112.58	112.58	1.96%	171
Feb 27, 2026	111.32	111.32	111.32	110.42	110.42	-0.27%	40
Feb 26, 2026	112.38	112.38	109.86	110.72	110.72	-0.63%	54
Feb 25, 2026	111.42	111.42	111.42	111.42	111.42	-0.77%	-
Feb 24, 2026	111.00	113.58	111.00	112.28	112.28	-0.21%	307
Feb 23, 2026	111.36	111.36	109.16	112.52	112.52	-3.25%	37
Feb 20, 2026	116.82	116.82	116.80	116.30	116.30	0.26%	51
Feb 19, 2026	116.00	116.00	116.00	116.00	116.00	-2.90%	-
Feb 18, 2026	118.92	118.92	118.80	119.46	119.46	-0.95%	129
Feb 17, 2026	118.68	120.54	118.36	120.60	120.60	-5.28%	148
Feb 16, 2026	110.08	125.34	110.08	127.32	127.32	7.32%	142
Feb 13, 2026	124.00	126.50	119.52	118.64	118.64	6.37%	384
Feb 12, 2026	119.60	119.60	116.12	111.54	111.54	-6.27%	145
Feb 11, 2026	121.88	121.88	121.00	119.00	119.00	-0.50%	254
Feb 10, 2026	119.60	119.60	119.60	119.60	119.60	0.84%	-
Feb 9, 2026	116.06	116.06	116.06	118.60	118.60	3.67%	110
Feb 6, 2026	109.10	109.10	109.10	114.40	114.40	4.09%	8
Feb 5, 2026	108.48	108.48	108.48	109.90	109.90	-4.32%	4
Feb 4, 2026	114.80	114.80	114.80	114.86	114.86	-1.49%	104
Feb 3, 2026	118.36	121.16	111.84	116.60	116.60	-2.65%	260
Feb 2, 2026	115.90	119.46	110.12	119.78	119.78	-1.20%	223
Jan 30, 2026	121.92	122.64	121.00	121.24	121.24	-2.08%	94
Jan 29, 2026	124.48	126.82	123.92	123.82	123.82	-0.86%	237
Jan 28, 2026	124.84	127.04	123.74	124.90	124.90	0.66%	427
Jan 27, 2026	122.50	122.50	116.28	124.08	124.08	2.31%	65
Jan 26, 2026	115.52	122.84	115.52	121.28	121.28	3.41%	80
Jan 23, 2026	118.00	118.22	110.64	117.28	117.28	-2.07%	708
Jan 22, 2026	111.96	123.78	111.94	119.76	119.76	8.34%	329
Jan 21, 2026	110.54	110.54	110.54	110.54	110.54	-0.29%	-
Jan 20, 2026	105.30	107.98	105.04	110.86	110.86	-2.05%	166
Jan 19, 2026	113.18	113.18	113.18	113.18	113.18	-	-
Jan 16, 2026	115.48	115.48	114.40	113.18	113.18	-0.35%	368
Jan 15, 2026	113.58	113.58	113.58	113.58	113.58	5.71%	-
Jan 14, 2026	111.66	111.66	108.56	107.44	107.44	-2.59%	112
Jan 13, 2026	108.84	108.84	108.84	110.30	110.30	5.15%	121
Jan 12, 2026	104.54	104.54	103.20	104.90	104.90	-1.19%	126
Jan 9, 2026	106.88	106.88	106.88	106.16	106.16	-0.49%	1
Jan 8, 2026	110.60	116.94	106.56	106.68	106.68	-3.44%	91
Jan 7, 2026	110.48	110.48	110.48	110.48	110.48	-4.35%	-
Jan 6, 2026	115.50	115.50	115.50	115.50	115.50	-2.33%	-
Jan 5, 2026	118.28	120.94	117.70	118.26	118.26	6.33%	205
Jan 2, 2026	114.40	114.40	114.40	111.22	111.22	-2.01%	30
Dec 30, 2025	113.50	113.50	113.50	113.50	113.50	-0.09%	-
Dec 29, 2025	111.64	111.64	111.64	113.60	113.60	1.76%	22
Dec 23, 2025	111.64	111.64	111.64	111.64	111.64	-0.23%	-
Dec 22, 2025	112.58	112.84	112.58	111.90	111.90	1.56%	44
Dec 19, 2025	106.62	106.62	106.62	110.18	110.18	0.40%	32
Dec 18, 2025	94.30	105.44	94.30	109.74	109.74	4.79%	172