Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	121.18	123.12	119.40	119.50	119.50	-3.25%	1,574
Jan 29, 2026	126.00	126.94	122.78	123.52	123.52	-0.74%	514
Jan 28, 2026	124.40	126.00	123.06	124.44	124.44	0.19%	323
Jan 27, 2026	120.50	124.52	120.50	124.20	124.20	2.22%	263
Jan 26, 2026	113.56	121.66	113.56	121.50	121.50	4.69%	155
Jan 23, 2026	117.10	118.50	115.80	116.06	116.06	-1.84%	75
Jan 22, 2026	110.20	121.84	108.70	118.24	118.24	8.86%	888
Jan 21, 2026	108.22	109.00	108.20	108.62	108.62	-2.51%	676
Jan 20, 2026	107.40	111.42	104.96	111.42	111.42	3.11%	482
Jan 19, 2026	109.70	109.72	107.48	108.06	108.06	-6.15%	131
Jan 16, 2026	114.30	116.00	113.30	115.14	115.14	0.88%	159
Jan 15, 2026	106.68	114.14	106.68	114.14	114.14	4.26%	1,478
Jan 14, 2026	112.20	112.36	108.12	109.48	109.48	-0.80%	240
Jan 13, 2026	104.68	111.64	104.42	110.36	110.36	5.35%	925
Jan 12, 2026	103.10	105.36	103.10	104.76	104.76	-0.83%	854
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