Arista Networks Inc (BIT:1ANET)
Italy · Delayed Price · Currency is EUR 127.54
+4.24 (3.44%)
Last updated: Sep 19, 2025, 3:37 PM CET
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 107.74 | 108.94 | 107.74 | 108.94 | 108.94 | 3.07% | 11 |
| Jul 30, 2025 | 107.66 | 107.66 | 103.30 | 105.70 | 105.70 | 3.67% | 424 |
| Jul 29, 2025 | 102.08 | 102.08 | 102.08 | 101.96 | 101.96 | 2.67% | 46 |
| Jul 28, 2025 | 98.50 | 98.50 | 98.50 | 99.31 | 99.31 | 1.75% | 25 |
| Jul 25, 2025 | 96.52 | 97.17 | 96.52 | 97.60 | 97.60 | 1.35% | 384 |
| Jul 24, 2025 | 96.60 | 96.60 | 96.60 | 96.30 | 96.30 | -0.29% | 20 |
| Jul 23, 2025 | 96.33 | 96.33 | 96.33 | 96.58 | 96.58 | 3.04% | 5 |
| Jul 22, 2025 | 94.35 | 94.35 | 94.29 | 93.73 | 93.73 | -2.29% | 248 |
| Jul 21, 2025 | 96.16 | 96.16 | 95.98 | 95.93 | 95.93 | 0.20% | 209 |
| Jul 18, 2025 | 96.31 | 96.31 | 95.57 | 95.74 | 95.74 | -0.13% | 101 |
| Jul 17, 2025 | 90.00 | 95.04 | 90.00 | 95.86 | 95.86 | 5.41% | 172 |
| Jul 16, 2025 | 92.34 | 92.34 | 92.34 | 90.94 | 90.94 | -2.13% | 13 |
| Jul 15, 2025 | 93.88 | 93.88 | 93.88 | 92.92 | 92.92 | 0.18% | 10 |
| Jul 14, 2025 | 92.32 | 92.66 | 92.32 | 92.75 | 92.75 | -0.75% | 102 |
| Jul 11, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 4.47% | - |