Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	172.38	178.71	172.38	177.40	177.40	4.72%	8,938
Feb 5, 2026	170.90	170.90	167.92	169.41	169.41	-1.11%	4,161
Feb 4, 2026	180.08	180.08	170.63	171.31	171.31	-6.04%	78,060
Feb 3, 2026	180.00	182.33	178.05	182.33	182.33	-1.00%	22,830
Feb 2, 2026	184.31	185.70	184.17	184.17	184.17	-1.10%	490
Jan 30, 2026	187.53	189.60	186.21	186.21	186.21	-3.10%	6,311
Jan 29, 2026	192.52	195.95	191.53	192.17	192.17	-1.45%	854
Jan 28, 2026	197.19	197.19	190.37	195.00	195.00	2.73%	8,545
Jan 27, 2026	190.39	194.24	189.81	189.81	189.81	-0.10%	13,619
Jan 26, 2026	181.80	192.16	181.80	190.00	190.00	5.45%	1,758
Jan 23, 2026	181.81	183.23	179.64	180.18	180.18	-1.13%	1,563
Jan 22, 2026	182.98	192.48	181.44	182.24	182.24	7.87%	4,416
Jan 21, 2026	171.38	171.53	168.94	168.94	168.94	-1.29%	2,594
Jan 20, 2026	170.51	173.23	169.70	171.15	171.15	-2.78%	4,833
Jan 19, 2026	182.50	182.98	176.05	176.05	176.05	1.23%	55
Jan 16, 2026	176.23	176.23	173.82	173.91	173.91	-0.40%	1,398
Jan 15, 2026	171.53	178.20	171.39	174.60	174.60	4.55%	1,677
Jan 14, 2026	172.88	173.10	166.50	167.00	167.00	-4.30%	742
Jan 13, 2026	165.24	175.35	165.24	174.50	174.50	5.60%	458
Jan 12, 2026	163.70	166.42	162.30	165.24	165.24	-0.40%	210
Jan 9, 2026	166.60	167.11	164.20	165.91	165.91	-0.40%	487
Jan 8, 2026	175.00	175.00	165.50	166.57	166.57	-5.14%	1,845
Jan 7, 2026	178.00	178.42	174.00	175.60	175.60	-1.90%	1,101
Jan 6, 2026	186.58	186.58	179.00	179.00	179.00	-3.36%	930
Jan 5, 2026	184.90	187.20	183.07	185.22	185.22	3.15%	5,110
Jan 2, 2026	183.82	183.82	179.56	179.56	179.56	-1.34%	2,053
Dec 30, 2025	185.63	185.63	182.00	182.00	182.00	-2.96%	68
Dec 29, 2025	183.33	187.65	182.20	187.55	187.55	1.44%	1,324
Dec 26, 2025	182.41	184.89	181.52	184.89	184.89	1.57%	2,709
Dec 23, 2025	181.00	182.04	180.95	182.04	182.04	-0.17%	1,167
Dec 22, 2025	184.60	184.60	182.00	182.35	182.35	-0.13%	950
Dec 19, 2025	175.51	182.59	175.51	182.59	182.59	5.76%	216
Dec 18, 2025	172.00	172.96	171.47	172.64	172.64	2.88%	2,610
Dec 17, 2025	174.00	174.00	167.80	167.80	167.80	-2.64%	754
Dec 16, 2025	170.40	174.00	170.00	172.35	172.35	1.14%	1,613
Dec 15, 2025	169.38	172.27	167.50	170.40	170.40	0.60%	5,476
Dec 12, 2025	180.44	180.50	169.02	169.38	169.38	-6.65%	3,414
Dec 11, 2025	181.62	186.30	176.00	181.44	181.44	-0.10%	3,003
Dec 10, 2025	180.36	182.22	180.36	181.62	181.62	2.55%	615
Dec 9, 2025	175.87	177.23	174.59	177.10	177.10	0.05%	2,455
Dec 8, 2025	174.09	181.35	174.09	177.01	177.01	1.48%	2,647
Dec 5, 2025	173.99	175.61	172.21	174.42	174.42	1.98%	2,420
Dec 4, 2025	169.39	172.00	169.37	171.04	171.04	0.97%	880
Dec 3, 2025	170.17	170.80	165.80	169.39	169.39	-0.44%	1,094
Dec 2, 2025	172.00	172.00	169.23	170.14	170.14	-0.89%	1,318
Dec 1, 2025	172.61	172.82	170.27	171.66	171.66	-1.23%	2,977
Nov 28, 2025	171.22	175.41	171.22	173.79	173.79	1.50%	153
Nov 26, 2025	170.38	171.40	169.55	171.22	171.22	2.29%	3,913
Nov 25, 2025	161.75	168.20	161.75	167.38	167.38	1.41%	7,023
Nov 24, 2025	158.64	165.06	158.64	165.06	165.06	4.83%	2,298