Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 105.64
-0.60 (-0.56%)
At close: Jan 9, 2026
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 105.52 | 107.96 | 105.50 | 105.64 | 105.64 | -0.56% | 221 |
| Jan 8, 2026 | 109.56 | 112.30 | 105.66 | 106.24 | 106.24 | -3.42% | 410 |
| Jan 7, 2026 | 111.98 | 114.40 | 109.94 | 110.00 | 110.00 | -4.68% | 1,150 |
| Jan 6, 2026 | 116.16 | 118.86 | 114.00 | 115.40 | 115.40 | -1.54% | 660 |
| Jan 5, 2026 | 116.58 | 121.12 | 116.40 | 117.20 | 117.20 | 2.14% | 974 |
| Jan 2, 2026 | 113.90 | 114.74 | 112.00 | 114.74 | 114.74 | 1.16% | 307 |
| Dec 30, 2025 | 112.64 | 115.10 | 112.64 | 113.42 | 113.42 | -0.12% | 119 |
| Dec 29, 2025 | 112.08 | 113.64 | 109.94 | 113.56 | 113.56 | 2.53% | 1,436 |
| Dec 23, 2025 | 111.50 | 112.00 | 110.24 | 110.76 | 110.76 | -0.61% | 358 |
| Dec 22, 2025 | 111.40 | 114.00 | 111.02 | 111.44 | 111.44 | 2.79% | 271 |
| Dec 19, 2025 | 107.18 | 108.42 | 107.18 | 108.42 | 108.42 | 0.39% | 164 |
| Dec 18, 2025 | 103.40 | 108.38 | 103.40 | 108.00 | 108.00 | 3.85% | 240 |
| Dec 17, 2025 | 106.82 | 108.70 | 104.00 | 104.00 | 104.00 | -2.68% | 415 |
| Dec 16, 2025 | 105.02 | 106.86 | 105.02 | 106.86 | 106.86 | -1.06% | 129 |
| Dec 15, 2025 | 105.82 | 108.26 | 105.16 | 108.00 | 108.00 | -0.31% | 732 |
| Dec 12, 2025 | 115.64 | 115.64 | 107.64 | 108.34 | 108.34 | -5.79% | 885 |
| Dec 11, 2025 | 112.40 | 115.00 | 110.22 | 115.00 | 115.00 | 0.12% | 146 |
| Dec 10, 2025 | 110.72 | 114.86 | 110.72 | 114.86 | 114.86 | 4.34% | 3 |
| Dec 9, 2025 | 112.14 | 112.14 | 110.08 | 110.08 | 110.08 | -1.71% | 201 |
| Dec 8, 2025 | 109.50 | 114.60 | 109.50 | 112.00 | 112.00 | 2.34% | 367 |
| Dec 5, 2025 | 109.58 | 112.18 | 109.38 | 109.44 | 109.44 | -0.96% | 176 |
| Dec 4, 2025 | 108.64 | 110.50 | 108.24 | 110.50 | 110.50 | 0.84% | 9 |
| Dec 3, 2025 | 108.58 | 110.84 | 108.58 | 109.58 | 109.58 | -0.22% | 632 |
| Dec 2, 2025 | 109.10 | 112.40 | 109.10 | 109.82 | 109.82 | -1.22% | 356 |
| Dec 1, 2025 | 112.00 | 112.00 | 109.50 | 111.18 | 111.18 | -1.91% | 3,335 |
| Nov 28, 2025 | 110.30 | 113.40 | 109.52 | 113.34 | 113.34 | 1.69% | 262 |
| Nov 27, 2025 | 111.14 | 111.48 | 111.14 | 111.46 | 111.46 | 1.24% | 179 |
| Nov 26, 2025 | 110.90 | 110.98 | 108.36 | 110.10 | 110.10 | 1.25% | 1,620 |
| Nov 25, 2025 | 106.92 | 108.74 | 105.40 | 108.74 | 108.74 | 2.60% | 492 |
| Nov 24, 2025 | 103.50 | 105.98 | 102.02 | 105.98 | 105.98 | 4.72% | 1,002 |
| Nov 21, 2025 | 103.18 | 104.80 | 100.00 | 101.20 | 101.20 | -3.03% | 786 |
| Nov 20, 2025 | 114.08 | 114.08 | 103.00 | 104.36 | 104.36 | -4.68% | 2,090 |
| Nov 19, 2025 | 105.30 | 109.80 | 105.30 | 109.48 | 109.48 | 2.45% | 601 |
| Nov 18, 2025 | 109.40 | 109.50 | 106.00 | 106.86 | 106.86 | -1.71% | 1,664 |
| Nov 17, 2025 | 112.88 | 115.24 | 108.72 | 108.72 | 108.72 | -5.05% | 2,829 |
| Nov 14, 2025 | 110.76 | 114.50 | 108.02 | 114.50 | 114.50 | 2.27% | 877 |
| Nov 13, 2025 | 116.50 | 116.58 | 111.96 | 111.96 | 111.96 | -2.81% | 483 |
| Nov 12, 2025 | 116.00 | 117.98 | 115.20 | 115.20 | 115.20 | -1.39% | 142 |
| Nov 11, 2025 | 119.84 | 119.84 | 116.18 | 116.82 | 116.82 | -2.49% | 430 |
| Nov 10, 2025 | 118.88 | 121.84 | 116.42 | 119.80 | 119.80 | 2.57% | 1,212 |
| Nov 7, 2025 | 115.58 | 117.48 | 113.00 | 116.80 | 116.80 | -1.68% | 1,278 |
| Nov 6, 2025 | 120.80 | 123.10 | 114.84 | 118.80 | 118.80 | -3.79% | 853 |
| Nov 5, 2025 | 117.40 | 127.24 | 116.54 | 123.48 | 123.48 | -7.57% | 4,697 |
| Nov 4, 2025 | 133.50 | 135.02 | 132.10 | 133.60 | 133.60 | -2.72% | 1,202 |
| Nov 3, 2025 | 135.52 | 140.92 | 135.52 | 137.34 | 137.34 | -0.07% | 1,580 |
| Oct 31, 2025 | 137.06 | 140.60 | 135.40 | 137.44 | 137.44 | -1.79% | 284 |
| Oct 30, 2025 | 142.10 | 143.16 | 139.00 | 139.94 | 139.94 | 0.65% | 542 |
| Oct 29, 2025 | 136.20 | 139.20 | 134.02 | 139.04 | 139.04 | 3.65% | 633 |
| Oct 28, 2025 | 136.00 | 136.48 | 134.14 | 134.14 | 134.14 | -0.81% | 98 |
| Oct 27, 2025 | 135.50 | 135.50 | 132.86 | 135.24 | 135.24 | 2.55% | 915 |