Arista Networks Inc (BIT:1ANET)
Italy · Delayed Price · Currency is EUR 111.34
+2.18 (2.00%)
At close: Dec 4, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.42 | 111.42 | 111.42 | 112.76 | 112.76 | 1.28% | 12 |
| Dec 4, 2025 | 109.70 | 111.14 | 109.70 | 111.34 | 111.34 | 2.00% | 39 |
| Dec 3, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -0.09% | - |
| Dec 2, 2025 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 1.71% | - |
| Dec 1, 2025 | 109.70 | 109.70 | 109.70 | 107.42 | 107.42 | -4.75% | 25 |
| Nov 28, 2025 | 112.00 | 112.00 | 111.90 | 112.78 | 112.78 | 2.03% | 87 |
| Nov 27, 2025 | 115.62 | 115.62 | 115.62 | 110.54 | 110.54 | 0.88% | 37 |
| Nov 26, 2025 | 110.74 | 111.22 | 110.74 | 109.58 | 109.58 | 4.80% | 10 |
| Nov 25, 2025 | 107.00 | 107.00 | 107.00 | 104.56 | 104.56 | -0.63% | 7 |
| Nov 24, 2025 | 102.54 | 104.00 | 102.54 | 105.22 | 105.22 | 0.82% | 28 |
| Nov 21, 2025 | 101.30 | 101.30 | 100.44 | 104.36 | 104.36 | -5.78% | 11 |
| Nov 20, 2025 | 113.74 | 113.92 | 113.74 | 110.76 | 110.76 | 2.65% | 174 |
| Nov 19, 2025 | 108.68 | 108.68 | 108.68 | 107.90 | 107.90 | 0.17% | 13 |
| Nov 18, 2025 | 106.10 | 106.10 | 105.70 | 107.72 | 107.72 | -3.36% | 11 |
| Nov 17, 2025 | 111.92 | 111.92 | 111.90 | 111.46 | 111.46 | -3.43% | 200 |
| Nov 14, 2025 | 110.30 | 110.34 | 107.66 | 115.42 | 115.42 | 0.77% | 35 |
| Nov 13, 2025 | 115.48 | 115.48 | 114.64 | 114.54 | 114.54 | -1.63% | 152 |
| Nov 12, 2025 | 117.44 | 118.56 | 116.48 | 116.44 | 116.44 | 0.15% | 19 |
| Nov 11, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | -0.75% | - |
| Nov 10, 2025 | 119.40 | 119.60 | 119.40 | 117.14 | 117.14 | 0.67% | 11 |
| Nov 7, 2025 | 115.20 | 117.40 | 113.26 | 116.36 | 116.36 | -0.80% | 263 |
| Nov 6, 2025 | 122.58 | 123.52 | 116.38 | 117.30 | 117.30 | -5.65% | 208 |
| Nov 5, 2025 | 118.32 | 126.62 | 116.66 | 124.32 | 124.32 | -7.54% | 196 |
| Nov 4, 2025 | 134.78 | 134.78 | 134.78 | 134.46 | 134.46 | -0.88% | 37 |
| Nov 3, 2025 | 139.06 | 139.06 | 136.04 | 135.66 | 135.66 | -0.16% | 21 |
| Oct 31, 2025 | 139.80 | 140.00 | 139.80 | 135.88 | 135.88 | -2.51% | 63 |
| Oct 30, 2025 | 140.16 | 141.48 | 140.16 | 139.38 | 139.38 | 1.49% | 42 |
| Oct 29, 2025 | 137.42 | 137.52 | 137.42 | 137.34 | 137.34 | 2.29% | 43 |
| Oct 28, 2025 | 134.88 | 134.88 | 133.00 | 134.26 | 134.26 | 0.01% | 103 |
| Oct 27, 2025 | 136.20 | 136.20 | 134.28 | 134.24 | 134.24 | 1.16% | 71 |
| Oct 24, 2025 | 132.46 | 138.10 | 132.46 | 132.70 | 132.70 | 1.17% | 32 |
| Oct 23, 2025 | 131.46 | 131.46 | 131.42 | 131.16 | 131.16 | 6.72% | 100 |
| Oct 22, 2025 | 126.20 | 126.20 | 126.20 | 122.90 | 122.90 | -3.11% | 29 |
| Oct 21, 2025 | 125.54 | 125.54 | 125.54 | 126.84 | 126.84 | -0.28% | 3 |
| Oct 20, 2025 | 125.34 | 127.70 | 125.34 | 127.20 | 127.20 | 5.47% | 228 |
| Oct 17, 2025 | 120.90 | 120.90 | 120.90 | 120.60 | 120.60 | -2.90% | 47 |
| Oct 16, 2025 | 123.38 | 125.54 | 123.38 | 124.20 | 124.20 | -1.24% | 193 |
| Oct 15, 2025 | 120.84 | 120.84 | 120.84 | 125.76 | 125.76 | 3.61% | 3 |
| Oct 14, 2025 | 121.08 | 125.00 | 120.56 | 121.38 | 121.38 | -7.54% | 227 |
| Oct 13, 2025 | 139.00 | 140.00 | 139.00 | 131.28 | 131.28 | -2.54% | 40 |
| 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 |