Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	104.72	104.72	104.72	104.72	104.72	-1.86%	-
Dec 16, 2025	106.70	106.70	106.70	106.70	106.70	-0.63%	-
Dec 15, 2025	105.88	107.32	105.88	107.38	107.38	0.47%	24
Dec 12, 2025	108.98	108.98	108.98	106.88	106.88	-4.01%	24
Dec 11, 2025	110.92	115.42	110.00	111.34	111.34	-2.93%	43
Dec 10, 2025	112.70	113.50	112.70	114.70	114.70	2.98%	40
Dec 9, 2025	111.38	111.38	111.38	111.38	111.38	-2.66%	-
Dec 8, 2025	111.40	111.40	111.40	114.42	114.42	1.47%	30
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