Arista Networks Inc (LON:0HHR)
London · Delayed Price · Currency is GBP · Price in USD 145.38
+1.62 (1.13%)
At close: Oct 3, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 145.10 | 149.03 | 144.16 | 145.38 | 145.38 | 1.13% | 8,212 |
| Oct 2, 2025 | 149.72 | 152.00 | 141.20 | 143.76 | 143.76 | -3.36% | 33,766 |
| Oct 1, 2025 | 144.46 | 149.50 | 143.02 | 148.76 | 148.76 | 3.39% | 21,625 |
| Sep 30, 2025 | 143.55 | 145.37 | 142.00 | 143.88 | 143.88 | 0.46% | 3,218 |
| Sep 29, 2025 | 143.83 | 147.42 | 143.00 | 143.22 | 143.22 | 0.68% | 8,004 |
| Sep 26, 2025 | 143.00 | 146.46 | 140.84 | 142.26 | 142.26 | 0.63% | 8,724 |
| Sep 25, 2025 | 142.77 | 144.50 | 139.25 | 141.37 | 141.37 | -0.06% | 7,049 |
| Sep 24, 2025 | 144.05 | 147.00 | 141.29 | 141.46 | 141.46 | -1.58% | 6,565 |
| Sep 23, 2025 | 145.89 | 148.83 | 143.29 | 143.72 | 143.72 | -1.43% | 9,041 |
| Sep 22, 2025 | 149.60 | 149.97 | 145.61 | 145.80 | 145.80 | -2.13% | 25,959 |
| Sep 19, 2025 | 147.89 | 149.85 | 146.00 | 148.96 | 148.96 | 2.05% | 6,628 |
| Sep 18, 2025 | 144.84 | 147.21 | 143.50 | 145.98 | 145.98 | 4.17% | 8,699 |
| Sep 17, 2025 | 142.16 | 143.40 | 138.55 | 140.13 | 140.13 | -0.95% | 8,936 |
| Sep 16, 2025 | 145.81 | 147.22 | 141.13 | 141.48 | 141.48 | -2.24% | 11,132 |
| Sep 15, 2025 | 141.65 | 145.08 | 138.20 | 144.71 | 144.71 | 1.81% | 15,027 |
| Sep 12, 2025 | 153.78 | 157.00 | 141.50 | 142.14 | 142.14 | -6.16% | 30,519 |
| Sep 11, 2025 | 151.77 | 156.23 | 151.20 | 151.47 | 151.47 | 0.41% | 12,572 |
| Sep 10, 2025 | 151.00 | 151.68 | 144.94 | 150.84 | 150.84 | 6.99% | 22,927 |
| Sep 9, 2025 | 140.30 | 142.75 | 138.15 | 140.98 | 140.98 | -0.63% | 4,130 |
| Sep 8, 2025 | 143.02 | 144.90 | 140.97 | 141.87 | 141.87 | -0.88% | 9,431 |
| Sep 5, 2025 | 142.70 | 145.25 | 140.38 | 143.12 | 143.12 | 1.49% | 9,525 |
| Sep 4, 2025 | 138.10 | 142.29 | 137.36 | 141.03 | 141.03 | 2.75% | 12,948 |
| Sep 3, 2025 | 135.31 | 137.83 | 134.00 | 137.26 | 137.26 | 1.05% | 5,230 |
| Sep 2, 2025 | 136.33 | 136.54 | 130.84 | 135.83 | 135.83 | -0.03% | 32,533 |
| Aug 29, 2025 | 136.49 | 137.37 | 133.88 | 135.86 | 135.86 | -0.21% | 4,228 |
| Aug 28, 2025 | 131.09 | 136.30 | 129.00 | 136.15 | 136.15 | 1.87% | 7,459 |
| Aug 27, 2025 | 134.55 | 136.03 | 132.83 | 133.65 | 133.65 | 0.34% | 24,373 |
| Aug 26, 2025 | 132.60 | 134.93 | 130.68 | 133.20 | 133.20 | 0.01% | 7,500 |
| Aug 25, 2025 | 134.00 | 134.25 | 130.58 | 133.18 | 133.18 | 0.52% | 1,982 |
| Aug 22, 2025 | 131.89 | 135.00 | 129.99 | 132.50 | 132.50 | 0.82% | 7,351 |
| Aug 21, 2025 | 131.39 | 132.30 | 129.00 | 131.42 | 131.42 | 1.18% | 3,004 |
| Aug 20, 2025 | 131.84 | 132.78 | 127.59 | 129.88 | 129.88 | -3.02% | 23,032 |
| Aug 19, 2025 | 137.29 | 138.04 | 132.86 | 133.92 | 133.92 | -2.16% | 6,722 |
| Aug 18, 2025 | 137.77 | 138.00 | 134.93 | 136.87 | 136.87 | 0.36% | 5,801 |
| Aug 15, 2025 | 136.17 | 138.54 | 135.30 | 136.38 | 136.38 | 0.10% | 4,676 |
| Aug 14, 2025 | 138.06 | 139.20 | 132.52 | 136.25 | 136.25 | -0.62% | 13,327 |
| Aug 13, 2025 | 141.31 | 143.50 | 136.14 | 137.10 | 137.10 | -2.56% | 8,122 |
| Aug 12, 2025 | 137.38 | 141.21 | 136.00 | 140.70 | 140.70 | 1.50% | 4,350 |
| Aug 11, 2025 | 139.34 | 141.75 | 136.61 | 138.61 | 138.61 | 0.65% | 7,344 |
| Aug 8, 2025 | 139.29 | 141.00 | 136.97 | 137.71 | 137.71 | 0.31% | 5,594 |
| Aug 7, 2025 | 138.51 | 141.00 | 135.54 | 137.30 | 137.30 | -1.58% | 15,976 |
| Aug 6, 2025 | 133.30 | 139.50 | 131.00 | 139.50 | 139.50 | 16.88% | 55,188 |
| Aug 5, 2025 | 120.60 | 121.69 | 116.70 | 119.36 | 119.36 | -0.74% | 18,790 |
| Aug 4, 2025 | 117.93 | 120.70 | 117.07 | 120.25 | 120.25 | 4.01% | 10,630 |
| Aug 1, 2025 | 123.56 | 123.56 | 115.39 | 115.61 | 115.61 | -6.79% | 21,398 |
| Jul 31, 2025 | 125.25 | 129.20 | 121.55 | 124.03 | 124.03 | 1.92% | 8,072 |
| Jul 30, 2025 | 119.03 | 123.00 | 116.00 | 121.69 | 121.69 | 1.79% | 18,208 |
| Jul 29, 2025 | 118.34 | 119.81 | 117.41 | 119.55 | 119.55 | 2.43% | 17,438 |
| Jul 28, 2025 | 115.60 | 116.82 | 114.69 | 116.71 | 116.71 | 1.76% | 6,917 |
| Jul 25, 2025 | 114.80 | 115.08 | 113.51 | 114.69 | 114.69 | 0.09% | 8,287 |