Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 115.18
-0.74 (-0.64%)
At close: Feb 20, 2026
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 116.24 | 116.24 | 115.00 | 115.18 | 115.18 | -0.64% | 160 |
| Feb 19, 2026 | 117.50 | 119.36 | 115.92 | 115.92 | 115.92 | -2.13% | 278 |
| Feb 18, 2026 | 116.00 | 118.50 | 116.00 | 118.44 | 118.44 | -0.39% | 239 |
| Feb 17, 2026 | 119.74 | 120.66 | 118.90 | 118.90 | 118.90 | -1.33% | 29 |
| Feb 16, 2026 | 120.84 | 121.54 | 118.82 | 120.50 | 120.50 | 1.95% | 179 |
| Feb 13, 2026 | 125.00 | 128.00 | 118.20 | 118.20 | 118.20 | 4.88% | 3,836 |
| Feb 12, 2026 | 120.00 | 120.00 | 112.70 | 112.70 | 112.70 | -6.18% | 420 |
| Feb 11, 2026 | 119.66 | 123.32 | 117.50 | 120.12 | 120.12 | -0.89% | 358 |
| Feb 10, 2026 | 117.72 | 121.20 | 117.72 | 121.20 | 121.20 | 3.86% | 65 |
| Feb 9, 2026 | 118.50 | 118.50 | 116.70 | 116.70 | 116.70 | 2.46% | 1,102 |
| Feb 6, 2026 | 107.52 | 113.90 | 107.52 | 113.90 | 113.90 | 4.86% | 247 |
| Feb 5, 2026 | 109.58 | 110.48 | 107.24 | 108.62 | 108.62 | -3.43% | 511 |
| Feb 4, 2026 | 117.08 | 117.62 | 109.18 | 112.48 | 112.48 | -2.06% | 697 |
| Feb 3, 2026 | 116.58 | 118.94 | 114.84 | 114.84 | 114.84 | -2.11% | 138 |
| Feb 2, 2026 | 114.00 | 119.26 | 114.00 | 117.32 | 117.32 | -1.82% | 711 |
| 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 |